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 30 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 372 293 79 5,113 2,219 2,894 23
AAC AAC TECH (02018) 627 416 211 48,479 25,162 23,317 57
ACC ANHUI CONCH (00914) 1,402 935 467 20,478 9,095 11,383 31
AIA AIA (01299) 2,216 830 1,386 97,086 42,989 54,097 35
AIR AIR CHINA (00753) 2,070 628 1,442 21,239 10,484 10,755 49
AKS AKESO (09926) 302 147 155 11,104 5,795 5,309 76
ALB BABA (09988) 113,580 62,882 50,698 1,580,806 735,384 845,422 48
ALC ALUMINUM CORP OF CHINA (02600) 1,161 939 222 38,695 20,805 17,890 58
ALH ALI HEALTH (00241) 830 669 161 161,770 66,975 94,795 45
AMC CAM CSI300 (03188) 525 274 251 6,315 2,973 3,342 25
ANA ANTA SPORTS (02020) 3,386 2,179 1,207 182,100 106,644 75,456 35
BCM BANK OF COMM CO LTD (03328) 2,487 653 1,834 17,076 7,692 9,384 22
BEA BANK OF EAST ASIA (00023) 2,173 1,373 800 23,196 13,925 9,271 21
BIU BIDU (09888) 25,413 18,493 6,920 529,400 228,086 301,314 61
BLI BILIBILI (09626) 5,345 3,268 2,077 158,055 78,334 79,721 56
BOC BOC HK (HLDGS) LTD (02388) 9,450 4,694 4,756 36,189 16,261 19,928 29
BOM BEONE MEDICINES (06160) 810 336 474 15,854 6,909 8,945 45
BUD BUD APAC (01876) 763 489 274 18,548 6,460 12,088 33
BYD BYD COMPANY (01211) 17,667 5,985 11,682 361,364 156,638 204,726 44
BYE BYD ELECTRONIC (00285) 1,957 1,008 949 31,989 12,331 19,658 57
CAT CATL (03750) 2,126 1,049 1,077 108,461 45,270 63,191 49
CCC CHINA COMM CONS (01800) 8,065 7,749 316 43,330 29,813 13,517 24
CCE CHINA COAL (01898) 2,205 1,597 608 31,968 12,443 19,525 41
CDA CHINA CINDA (01359) 331 331 0 2,839 2,179 660 43
CGN CGN POWER (01816) 131 86 45 10,540 5,334 5,206 27
CHQ CHINA HONGQIAO (01378) 903 429 474 21,598 13,724 7,874 49
CHT CHINA MOBILE LTD (00941) 13,255 5,173 8,082 176,746 82,635 94,111 17
CHU CHINA UNICOM LTD (00762) 1,965 701 1,264 62,789 32,084 30,705 24
CIT CITIC (00267) 6,054 1,241 4,813 24,227 11,478 12,749 36
CKH CKH HOLDINGS (00001) 1,576 1,143 433 33,177 18,503 14,674 26
CKP CK ASSET (01113) 788 499 289 11,621 5,396 6,225 25
CLI CHINA LIFE INSURANCE (02628) 11,496 6,500 4,996 206,896 86,952 119,944 50
CLP CLP HOLDINGS LTD (00002) 755 349 406 7,848 4,251 3,597 16
CMB CM BANK (03968) 21,885 10,521 11,364 126,083 45,049 81,034 26
CNC CNOOC LTD (00883) 13,771 6,030 7,741 279,056 135,481 143,575 34
COL CHINA OVERSEAS (00688) 2,284 1,445 839 37,055 17,321 19,734 41
COS COSCO SHIP HOLD (01919) 733 338 395 16,208 6,266 9,942 28
CPA CATHAY PACIFIC AIRWAYS (00293) 1,504 1,209 295 23,949 12,757 11,192 29
CPC CHINA PETROL & CHEM COR (00386) 6,741 791 5,950 226,799 94,613 132,186 23
CPI CPIC (02601) 6,241 5,791 450 93,195 37,898 55,297 39
CRC CHINA RAIL CONS (01186) 310 300 10 14,312 8,265 6,047 22
CRG CHINA RAILWAY (00390) 367 260 107 25,440 10,600 14,840 25
CRL CHINA RES LAND (01109) 1,317 744 573 45,465 22,902 22,563 46
CRP CHINA RES POWER (00836) 1,783 805 978 12,849 6,131 6,718 28
CSA CSOP A50 ETF (02822) 140 47 93 3,433 1,662 1,771 23
CSE CHINA SHENHUA (01088) 7,500 3,686 3,814 51,423 21,670 29,753 30
CSP CSPC PHARMA (01093) 4,752 2,141 2,611 86,071 45,193 40,878 52
CTB CITIC BANK (00998) 289 109 180 14,989 6,827 8,162 27
CTC CHINA TELECOM CORP LTD (00728) 5,997 3,423 2,574 116,599 67,162 49,437 26
CTS CITIC SEC (06030) 1,314 1,024 290 29,143 16,226 12,917 50
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 20
GAC GAC GROUP (02238) 187 183 4 7,358 3,962 3,396 39
GAH GEELY AUTO (00175) 3,826 1,794 2,032 35,944 17,798 18,146 57
GHL XINYI GLASS (00868) 114 78 36 6,873 3,802 3,071 39
GLI GANFENG LITHIUM (01772) 3,015 2,590 425 76,687 45,444 31,243 68
GLX GALAXY ENT (00027) 5,038 2,347 2,691 49,237 19,595 29,642 32
GWM GWMOTOR (02333) 6,340 2,329 4,011 67,606 32,769 34,837 44
HCF HSCEI ETF (02828) 2,795 2,302 493 18,440 9,031 9,409 23
HDO HAIDILAO (06862) 861 324 537 19,119 9,395 9,724 38
HEH POWER ASSETS (00006) 422 278 144 5,867 2,938 2,929 20
HES HAIER SMART HOME (06690) 687 366 321 15,124 7,906 7,218 33
HEX HK EXCHANGES & CLEARING (00388) 19,283 8,587 10,696 382,717 185,118 197,599 28
HGN HENGAN INT'L (01044) 357 98 259 7,850 2,674 5,176 30
HKB HSBC HOLDINGS PLC (00005) 18,043 6,962 11,081 283,112 120,330 162,782 26
HKG HONG KONG & CHINA GAS (00003) 5,780 1,080 4,700 26,672 8,860 17,812 19
HLD HENDERSON LAND DEV LTD (00012) 281 127 154 16,272 9,893 6,379 29
HNP HUANENG POWER INT INC (00902) 642 359 283 49,796 30,126 19,670 39
HOS HUA HONG GRACE (01347) 883 413 470 21,339 9,544 11,795 110
HRB HORIZON ROBOTICS (09660) 8,236 2,089 6,147 73,203 31,967 41,236 75
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 19
INB INNOVENT BIO (01801) 2,598 1,570 1,028 15,004 6,946 8,058 51
JDC JD (09618) 16,504 6,744 9,760 222,441 95,642 126,799 41
JDH JD HEALTH (06618) 883 500 383 37,994 17,586 20,408 46
JXC JIANGXI COPPER (00358) 2,034 1,169 865 33,122 17,036 16,086 64
KDS KINGDEE INT'L (00268) 638 218 420 21,974 11,606 10,368 60
KLE KUNLUN ENERGY (00135) 44 32 12 3,012 1,113 1,899 21
KSO KINGSOFT (03888) 790 660 130 19,673 12,712 6,961 48
KST KUAISHOU (01024) 29,670 17,992 11,678 394,453 197,301 197,152 59
LAO LAOPU GOLD (06181) 2,612 1,386 1,226 72,989 29,338 43,651 79
LAU LI AUTO (02015) 6,518 4,561 1,957 153,138 70,541 82,597 61
LEN LENOVO GROUP (00992) 13,431 7,621 5,810 302,505 163,054 139,451 70
LNI LI NING (02331) 2,054 941 1,113 88,552 46,922 41,630 41
LNK LINK REIT (00823) 2,043 1,441 602 33,049 16,261 16,788 20
MDG MIDEA GROUP (00300) 2,035 1,215 820 25,489 13,639 11,850 31
MEN MENGNIU DAIRY (02319) 1,999 881 1,118 20,419 9,178 11,241 35
MET MEITUAN DIANPING (03690) 51,649 28,307 23,342 926,089 432,831 493,258 55
MGM MGM CHINA (02282) 109 109 0 8,461 5,278 3,183 34
MIU XIAOMI (01810) 29,246 15,677 13,569 935,208 519,933 415,275 48
MOL CMOC (03993) 142 97 45 10,630 6,233 4,397 64
MSB MINSHENG BANK (01988) 442 284 158 3,956 1,686 2,270 26
MTR MTR CORPORATION LTD (00066) 575 87 488 19,999 9,767 10,232 19
NBM CNBM (03323) 1,112 578 534 39,046 26,018 13,028 88
NCL NCI (01336) 1,493 548 945 22,087 9,400 12,687 40
NFU NONGFU SPRING (09633) 4,280 1,894 2,386 13,322 6,085 7,237 44
NTE NTES (09999) 4,520 2,852 1,668 46,742 23,628 23,114 54
NWD NEW WORLD DEV CO LTD (00017) 10,207 499 9,708 49,096 14,562 34,534 60
ORT NEW ORIENTAL (09901) 811 379 432 8,137 4,369 3,768 40
PAI PING AN INSURANCE LTD (02318) 30,500 12,487 18,013 719,497 307,102 412,395 36
PEC PETROCHINA CO LTD (00857) 9,334 3,255 6,079 217,481 104,883 112,598 33
PEN XPENG (09868) 14,085 9,841 4,244 226,650 117,167 109,483 86
PHT PA GOODDOCTOR (01833) 457 418 39 18,803 11,001 7,802 51
PIC PICC P&C (02328) 1,238 828 410 15,175 6,782 8,393 31
PIN PICC GROUP (01339) 387 83 304 12,381 5,882 6,499 43
POP POP MART (09992) 87,111 31,918 55,193 538,266 255,121 283,145 50
SAN SANDS CHINA LTD (01928) 16,698 7,412 9,286 126,773 54,928 71,845 38
SBO SBP GROUP (01177) 309 109 200 14,225 6,497 7,728 41
SET SENSETIME (00020) 249 183 66 11,645 6,736 4,909 55
SHK SUN HUNG KAI PPT LTD (00016) 1,060 563 497 18,031 9,796 8,235 34
SHL XINYI SOLAR (00968) 310 229 81 29,369 12,741 16,628 52
SHZ SHENZHOU INTL (02313) 1,236 607 629 15,735 7,509 8,226 36
SMC SMIC (00981) 8,577 4,743 3,834 86,272 43,547 42,725 86
SNO SUNNY OPT (02382) 2,609 1,561 1,048 65,732 29,226 36,506 89
SNP SINOPHARM (01099) 1,846 420 1,426 11,636 6,012 5,624 27
SWA SWIRE PACIFIC LTD 'A' (00019) 354 200 154 2,978 1,555 1,423 25
TCH TENCENT HOLDINGS LTD (00700) 214,342 150,997 63,345 2,263,016 1,349,950 913,066 43
TIC TECHTRONIC IND (00669) 2,523 608 1,915 25,678 12,736 12,942 41
TRF TRACKER FUND OF HK (02800) 2,914 1,393 1,521 35,595 12,022 23,573 22
TRP TRIP.COM (09961) 9,307 4,850 4,457 94,434 38,797 55,637 58
VNK CHINA VANKE (02202) 402 259 143 37,085 8,750 28,335 55
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 28
WHG WH GROUP (00288) 208 78 130 3,145 1,440 1,705 28
WHL THE WHARF (HLDGS) LTD (00004) 190 110 80 937 584 353 31
WWC WANT WANT CHINA (00151) 1,282 626 656 4,845 1,629 3,216 34
WXA WUXI APPTEC (02359) 571 381 190 17,828 10,118 7,710 58
WXB WUXI BIO (02269) 2,578 1,836 742 101,871 44,952 56,919 64
XAB ABC ($0.001) (01288) 4,287 2,228 2,059 19,833 8,244 11,589 31
XBC BANK OF CHINA ($0.001) (03988) 13,699 8,161 5,538 316,737 147,867 168,870 26
XCC CCB ($0.001) (00939) 38,760 24,632 14,128 407,509 167,002 240,507 24
XIC ICBC ($0.001) (01398) 44,384 20,688 23,696 317,960 129,038 188,922 29
XPB PSBC ($0.001) (01658) 1,969 973 996 6,989 3,089 3,900 25
XTW CHINA TOWER ($0.001) (00788) 2,206 1,556 650 40,813 25,874 14,939 23
YZC YANKUANG ENERGY (01171) 6,397 877 5,520 34,096 17,704 16,392 46
ZAO ZA ONLINE (06060) 283 201 82 8,946 6,415 2,531 41
ZJG ZIJIN GOLD INTL (02259) 3,555 2,121 1,434 38,615 20,661 17,954 85
ZJM ZIJIN MINING GROUP (02899) 12,423 4,266 8,157 134,482 53,538 80,944 59
ZSH ZHONGSHENG HLDG (00881) 408 6 402 9,993 5,653 4,340 50
TOTAL 1,123,391 604,254 519,137 16,049,866 7,833,611 8,216,255
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30JUL26 470.00 40,340 6.93 40 8.14 3.90 45,712 +2.63 +61.16
P POP 30JUL26 155.00 19,868 7.68 43 10.00 7.22 23,251 +1.04 +15.66
C XCC 29SEP26 8.25 10,046 0.206 22 0.280 0.199 12,182 -0.095 -31.561
P NWD 30DEC26 4.70 9,000 0.36 64 0.00 0.00 9,000 N/A N/A
P POP 30JUL26 150.00 8,116 5.34 43 7.59 4.97 24,101 +0.70 +15.09
P XIC 30JUL26 6.25 6,826 0.131 29 0.187 0.072 9,408 +0.072 +122.034
C TCH 03JUL26 440.00 6,661 3.07 44 5.37 1.03 3,601 +1.62 +111.72
P TCH 03JUL26 420.00 6,015 2.81 43 7.00 1.80 2,653 -3.91 -58.18
C PAI 29SEP26 52.50 5,708 2.35 30 2.76 2.36 6,618 -0.56 -19.24
P POP 30JUL26 152.50 5,586 6.42 43 8.80 6.40 8,378 +0.82 +14.64
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 10JUL26 530.00 41 0.75 69 0.29 0.20 92 +0.74 +7,400.00
C TCH 10JUL26 520.00 3 0.87 66 0.29 0.29 148 +0.85 +4,250.00
C TCH 10JUL26 510.00 26 1.03 62 0.53 0.30 88 +0.99 +2,475.00
P NFU 30JUL26 34.00 2 0.25 44 0.34 0.34 2 +0.24 +2,400.00
C CHT 03JUL26 82.50 0 0.24 69 0.00 0.00 114 +0.23 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C LAO 03JUL26 430.00 0 0.01 78 0.00 0.00 75 -0.37 -97.37
C HEX 03JUL26 390.00 0 0.01 29 0.00 0.00 413 -0.26 -96.30
P BIU 03JUL26 95.00 0 0.01 62 0.00 0.00 645 -0.22 -95.65
C LAO 03JUL26 440.00 0 0.01 86 0.00 0.00 51 -0.18 -94.74
C LAO 03JUL26 420.00 0 0.04 81 0.00 0.00 123 -0.67 -94.37
* 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$ 17.60
30JUL26 10.00 C 0.00 0.00 0.00 7.62 +0.19 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.12 +0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.63 +0.19 64 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.13 +0.19 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.63 +0.19 49 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.13 +0.19 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.63 +0.19 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.13 +0.19 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.63 +0.19 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.13 +0.18 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.64 +0.19 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.15 +0.19 24 0 0 0
30JUL26 16.00 C 1.54 1.54 1.54 1.65 +0.15 18 34 220 +34
30JUL26 16.50 C 0.00 0.00 0.00 1.24 +0.16 23 0 59 0
30JUL26 17.00 C 0.77 0.77 0.77 0.83 +0.12 22 2 27 +2
30JUL26 17.50 C 0.00 0.00 0.00 0.53 +0.10 22 0 51 0
30JUL26 18.00 C 0.30 0.30 0.28 0.31 +0.06 22 30 90 -30
30JUL26 18.50 C 0.14 0.15 0.14 0.17 +0.04 23 49 95 -41
30JUL26 19.00 C 0.09 0.09 0.09 0.09 +0.03 24 1 61 +1
30JUL26 19.50 C 0.04 0.05 0.04 0.04 +0.01 23 3 178 +3
30JUL26 20.00 C 0.03 0.03 0.03 0.02 +0.01 24 102 181 +102
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 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 46 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 61 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 6.65 +0.19 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.15 +0.17 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.65 +0.18 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.16 +0.19 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.66 +0.19 25 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.16 +0.17 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.67 +0.19 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.17 +0.18 20 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.69 +0.24 22 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.22 +0.18 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.78 +0.17 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.37 +0.15 22 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.99 +0.12 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.70 +0.10 21 0 35 0
28AUG26 18.00 C 0.46 0.46 0.45 0.48 +0.08 21 30 3 -30
28AUG26 18.50 C 0.00 0.00 0.00 0.31 +0.05 22 0 25 0
28AUG26 19.00 C 0.17 0.20 0.17 0.19 +0.03 22 16 1 -14
28AUG26 19.50 C 0.11 0.11 0.11 0.12 +0.03 22 15 33 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.92 +0.23 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.67 +0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.17 +0.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.68 +0.22 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.18 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.68 +0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.19 +0.19 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.69 +0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.25 +0.24 33 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.67 +0.19 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.17 +0.13 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 +0.25 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.30 +0.17 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.88 +0.15 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 +0.14 21 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.13 +0.12 20 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 +0.10 21 0 4 0
29SEP26 18.00 C 0.53 0.53 0.53 0.62 +0.08 21 1 2 +1
29SEP26 18.50 C 0.40 0.40 0.40 0.44 +0.06 21 10 10 +10
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.21 - 28 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 5.68 - 0 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 5.22 - 23 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 4.69 - 0 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 4.25 - 25 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 3.67 - 0 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 3.18 - 0 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 2.82 - 21 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 2.38 - 21 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 1.97 - 21 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 1.55 - 19 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 1.24 - 20 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.96 - 20 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 0.73 - 20 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 0.54 - 20 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.40 - 21 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.29 - 21 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 0.21 - 21 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 0.10 - 21 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 7.95 +0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.70 +0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.21 +0.22 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.71 +0.21 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.21 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.73 +0.21 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.22 +0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.69 +0.16 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.25 +0.23 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.67 +0.09 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.86 +0.25 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.44 +0.16 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.05 +0.15 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.69 +0.14 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.33 +0.12 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 +0.10 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.84 +0.08 20 0 147 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 +0.06 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 +0.05 20 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 +0.04 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 +0.03 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 21 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.95 +0.23 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.70 +0.22 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.21 +0.19 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.71 +0.21 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.22 +0.21 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.73 +0.19 23 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.22 +0.21 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.69 +0.16 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.25 +0.19 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.69 +0.07 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.34 +0.21 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.91 +0.25 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.51 +0.15 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 +0.16 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.81 +0.18 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.51 +0.15 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 +0.09 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 +0.09 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 +0.05 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 +0.05 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 +0.05 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 +0.04 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.71 +0.21 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.22 +0.19 18 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.73 +0.19 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.22 +0.21 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.69 +0.16 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.25 +0.19 15 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.78 +0.15 16 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 3.41 +0.27 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.01 +0.25 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.64 +0.23 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.29 +0.14 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.98 +0.13 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.70 +0.15 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.41 +0.09 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.19 +0.09 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.01 +0.09 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.85 +0.07 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.73 +0.07 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.60 +0.06 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 +0.04 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 293 2,219 +53
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 38 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 58 0
30JUL26 16.50 P 0.16 0.16 0.13 0.10 -0.03 23 26 644 +16
30JUL26 17.00 P 0.28 0.28 0.25 0.22 -0.06 23 23 89 -7
30JUL26 17.50 P 0.45 0.45 0.45 0.42 -0.09 24 15 124 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.70 -0.13 24 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.04 -0.15 23 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.45 -0.17 23 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.91 -0.25 22 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.40 -0.27 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.50 -0.20 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.50 -0.21 57 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.50 -0.20 65 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.50 -0.22 73 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.50 -0.17 80 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.50 -0.13 87 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.50 -0.21 93 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.50 -0.18 99 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 19 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 55 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 60 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 255 0
28AUG26 17.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 51 0
28AUG26 17.50 P 0.63 0.63 0.63 0.57 -0.08 23 15 32 +15
28AUG26 18.00 P 0.00 0.00 0.00 0.84 -0.11 23 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.18 -0.06 23 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.53 -0.15 22 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.96 -0.20 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.42 -0.26 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.50 -0.20 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.50 -0.22 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.50 -0.22 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.50 -0.22 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.50 -0.22 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.50 -0.21 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.50 -0.21 69 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.50 -0.22 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 23 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.06 21 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.07 22 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.09 22 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.95 -0.10 22 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.28 -0.12 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.66 -0.06 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.01 -0.16 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.45 -0.25 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.50 -0.20 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.50 -0.22 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.50 -0.22 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.50 -0.22 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.50 -0.22 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.50 -0.21 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.50 -0.21 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.50 -0.22 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.04 - 21 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.08 - 21 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.14 - 21 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.23 - 21 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.37 - 21 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.54 - 21 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.76 - 21 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 1.03 - 21 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 1.35 - 22 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 1.72 - 22 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 2.06 - 21 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 2.48 - 21 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 3.51 - 27 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 4.50 - 32 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 5.50 - 36 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 6.50 - 40 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 7.50 - 44 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 8.50 - 48 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 9.50 - 51 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 28 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.04 21 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.05 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.06 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 -0.07 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 -0.09 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.38 -0.05 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.71 -0.07 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.07 -0.09 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.47 -0.08 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.80 -0.25 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.78 -0.18 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.72 -0.12 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.71 -0.09 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.67 -0.10 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.65 -0.07 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 -0.10 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.60 -0.11 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.59 -0.13 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.04 20 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 -0.05 20 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 -0.06 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.07 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 -0.08 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 -0.10 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.77 -0.12 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.18 -0.13 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.56 -0.09 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.97 -0.15 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.84 -0.16 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.75 -0.10 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.71 -0.09 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.67 -0.10 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.65 -0.07 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.63 -0.09 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.61 -0.10 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.59 -0.13 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.65 -0.05 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 -0.06 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 -0.08 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.60 -0.08 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.92 -0.11 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.20 -0.19 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.64 -0.13 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.03 -0.14 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.88 -0.16 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.80 -0.17 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.72 -0.21 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.68 -0.20 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.65 -0.19 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.63 -0.09 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.61 -0.10 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.59 -0.13 32 0 0 0
TOTAL PUT 79 2,894 +39
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$ 42.70
30JUL26 24.00 C 0.00 0.00 0.00 18.90 +0.26 111 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.76 +0.12 61 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.87 +0.20 93 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.82 +0.15 78 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.77 +0.11 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.79 +0.03 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.90 +0.14 72 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.89 -0.02 65 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.19 +0.41 80 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 10.22 +0.36 75 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 9.28 +0.26 71 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 8.36 +0.33 67 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.29 +0.17 58 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.46 -0.15 57 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 5.69 +0.02 57 0 224 0
30JUL26 39.00 C 0.00 0.00 0.00 5.00 -0.12 57 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 4.39 +0.04 58 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 3.84 +0.02 59 0 299 0
30JUL26 42.00 C 3.36 3.36 3.36 3.28 +0.07 59 30 365 +6
30JUL26 43.00 C 2.90 3.10 2.80 2.73 0.00 57 3 597 -1
30JUL26 44.00 C 2.59 2.59 2.27 2.35 +0.05 58 10 351 +10
30JUL26 45.00 C 2.18 2.18 2.02 1.96 +0.03 58 37 441 -1
30JUL26 46.00 C 1.90 1.90 1.57 1.63 +0.01 58 3 536 0
30JUL26 47.00 C 1.43 1.52 1.31 1.34 0.00 58 8 669 +5
30JUL26 48.00 C 1.25 1.25 1.07 1.10 +0.02 58 17 459 -13
30JUL26 49.00 C 0.97 1.05 0.92 0.89 -0.03 58 11 588 0
30JUL26 50.00 C 0.85 0.85 0.71 0.72 -0.03 57 9 565 0
30JUL26 52.50 C 0.45 0.50 0.45 0.41 -0.03 57 22 364 +1
30JUL26 55.00 C 0.30 0.30 0.30 0.23 -0.02 57 1 672 0
30JUL26 57.50 C 0.00 0.00 0.00 0.12 -0.02 57 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 176 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 59 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 59 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 16.19 +0.43 80 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.24 +0.38 77 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.02 +0.24 60 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.33 +0.25 70 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.22 +0.04 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.37 +0.13 61 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.53 +0.11 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.88 +0.27 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.05 +0.24 63 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.28 +0.34 62 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.55 +0.50 62 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 6.83 +0.23 60 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 6.21 +0.32 60 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 5.44 +0.05 57 0 138 0
28AUG26 41.00 C 0.00 0.00 0.00 5.03 +0.16 60 0 212 0
28AUG26 42.00 C 4.83 4.83 4.83 4.44 +0.23 58 15 190 +9
28AUG26 43.00 C 4.32 4.32 4.32 3.97 +0.10 58 15 441 0
28AUG26 44.00 C 0.00 0.00 0.00 3.59 +0.24 59 0 366 0
28AUG26 45.00 C 0.00 0.00 0.00 3.19 +0.13 59 0 523 0
28AUG26 46.00 C 2.81 2.81 2.81 2.82 +0.12 59 15 595 0
28AUG26 47.00 C 0.00 0.00 0.00 2.45 +0.06 58 0 889 0
28AUG26 48.00 C 0.00 0.00 0.00 2.17 +0.07 58 0 561 0
28AUG26 49.00 C 1.98 1.98 1.98 1.93 +0.12 58 2 662 0
28AUG26 50.00 C 1.66 1.66 1.66 1.69 +0.04 58 30 843 +30
28AUG26 52.50 C 0.00 0.00 0.00 1.20 0.00 58 0 399 0
28AUG26 55.00 C 0.00 0.00 0.00 0.84 -0.01 58 0 288 0
28AUG26 57.50 C 0.00 0.00 0.00 0.59 0.00 58 0 386 0
28AUG26 60.00 C 0.00 0.00 0.00 0.40 -0.01 58 0 218 0
28AUG26 62.50 C 0.00 0.00 0.00 0.27 -0.01 58 0 90 0
28AUG26 65.00 C 0.28 0.28 0.28 0.19 0.00 58 30 60 +30
28AUG26 67.50 C 0.21 0.21 0.21 0.13 0.00 58 30 127 +30
28AUG26 70.00 C 0.16 0.16 0.16 0.09 0.00 58 60 176 +60
29SEP26 23.00 C 0.00 0.00 0.00 19.92 +0.28 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.96 +0.16 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.01 +0.29 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.26 +0.45 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.33 +0.45 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.24 +0.27 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.48 +0.40 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.45 +0.03 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.77 +0.18 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.89 +0.25 60 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.09 +0.27 60 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 10.24 +0.42 58 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.62 +0.48 59 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 8.72 +0.26 56 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 8.19 +0.32 58 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 7.47 +0.27 57 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.81 +0.18 56 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 6.32 +0.26 57 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 5.81 +0.16 57 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 5.33 +0.18 57 0 147 0
29SEP26 43.00 C 0.00 0.00 0.00 4.82 +0.33 56 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 4.39 +0.15 56 0 165 0
29SEP26 45.00 C 0.00 0.00 0.00 3.92 +0.17 55 0 358 0
29SEP26 46.00 C 0.00 0.00 0.00 3.55 +0.08 55 0 323 0
29SEP26 47.00 C 0.00 0.00 0.00 3.21 +0.08 55 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 2.91 +0.09 55 0 284 0
29SEP26 49.00 C 0.00 0.00 0.00 2.63 +0.09 55 0 285 0
29SEP26 50.00 C 0.00 0.00 0.00 2.41 +0.13 56 0 590 0
29SEP26 52.50 C 0.00 0.00 0.00 1.86 +0.13 56 0 552 0
29SEP26 55.00 C 0.00 0.00 0.00 1.44 +0.14 56 0 642 0
29SEP26 57.50 C 0.00 0.00 0.00 1.11 +0.13 56 0 183 0
29SEP26 60.00 C 0.00 0.00 0.00 0.84 +0.11 56 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 +0.09 56 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 +0.08 56 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.36 +0.07 56 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 +0.06 56 0 212 0
29OCT26 34.00 C 0.00 0.00 0.00 10.78 - 57 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 10.04 - 57 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 9.35 - 56 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 8.74 - 57 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 8.05 - 55 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 7.46 - 55 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 6.89 - 55 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 6.46 - 56 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 5.89 - 55 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 5.43 - 55 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 5.05 - 55 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 4.60 - 54 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 4.25 - 55 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 3.72 - 53 0 0 -
29OCT26 48.00 C 3.68 3.68 3.68 3.42 - 53 15 15 -
29OCT26 49.00 C 0.00 0.00 0.00 3.22 - 54 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 3.00 - 54 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 2.36 - 54 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 1.92 - 54 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 20.49 +0.15 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.69 +0.33 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.75 +0.41 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.88 +0.19 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.76 +0.01 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.17 +0.18 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.35 +0.25 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.55 +0.23 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.79 +0.24 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.05 +0.26 56 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 12.32 +0.37 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.62 +0.37 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.93 +0.17 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.30 +0.19 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.67 +0.17 54 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 9.08 +0.16 54 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.51 +0.15 54 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.89 +0.06 53 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.37 +0.04 52 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 6.78 -0.09 51 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 6.41 -0.26 52 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 5.96 -0.27 52 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 5.66 +0.07 52 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 5.28 +0.05 52 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 4.93 +0.03 52 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 4.60 +0.02 52 0 112 0
30DEC26 49.00 C 4.26 4.26 4.26 4.29 +0.01 52 30 124 0
30DEC26 50.00 C 0.00 0.00 0.00 4.00 0.00 52 0 80 0
30DEC26 52.50 C 0.00 0.00 0.00 3.35 -0.03 52 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.85 +0.01 53 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 2.38 -0.08 53 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.98 -0.09 52 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 1.65 -0.08 52 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 1.37 -0.04 52 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 -0.08 52 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.94 -0.05 52 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 20.98 +0.35 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.13 +0.30 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.29 +0.32 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.47 +0.37 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.77 +0.18 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.99 +0.20 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.23 +0.42 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.48 +0.44 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.77 +0.28 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.04 +0.40 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.42 +0.44 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.77 +0.44 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.06 +0.32 53 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.46 +0.31 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.89 +0.20 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.41 +0.41 53 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.86 +0.38 53 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 9.27 +0.26 52 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 8.78 +0.24 52 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 8.33 +0.25 52 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 7.80 +0.15 51 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 7.47 +0.23 52 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 7.07 +0.22 52 0 7 0
30MAR27 46.00 C 6.67 6.67 6.67 6.83 +0.25 52 8 52 +8
30MAR27 47.00 C 0.00 0.00 0.00 6.36 +0.13 52 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 6.00 0.00 51 0 48 0
30MAR27 49.00 C 5.59 5.59 5.59 5.64 +0.15 51 15 43 +15
30MAR27 50.00 C 0.00 0.00 0.00 5.35 +0.16 51 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 4.67 +0.16 51 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 4.07 +0.14 51 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 3.58 +0.15 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 3.16 +0.16 52 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 2.78 +0.15 52 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 2.46 +0.15 52 0 16 0
30MAR27 67.50 C 0.00 0.00 0.00 2.17 +0.18 52 0 63 0
30MAR27 70.00 C 0.00 0.00 0.00 1.91 +0.15 53 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 13.51 +0.30 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.92 +0.29 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.37 +0.29 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.82 +0.28 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.27 +0.29 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.78 +0.26 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.31 +0.26 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.85 +0.26 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.38 +0.22 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.86 +0.12 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.52 +0.04 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.13 +0.20 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.80 +0.24 52 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 7.42 +0.03 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.09 +0.03 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.81 +0.07 51 0 46 0
29JUN27 50.00 C 0.00 0.00 0.00 6.49 +0.23 51 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 5.76 +0.18 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.15 +0.01 51 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 4.55 0.00 51 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 4.08 0.00 51 0 25 0
29JUN27 62.50 C 0.00 0.00 0.00 3.62 +0.01 51 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.23 0.00 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.89 0.00 51 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 2.54 -0.01 51 0 1 0
TOTAL CALL 416 25,162 +189
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 -0.02 58 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.15 -0.04 57 0 231 0
30JUL26 34.00 P 0.00 0.00 0.00 0.23 -0.05 57 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 0.35 -0.05 58 0 218 0
30JUL26 36.00 P 0.62 0.62 0.55 0.50 -0.06 58 54 426 +10
30JUL26 37.00 P 0.00 0.00 0.00 0.70 -0.07 58 0 342 0
30JUL26 38.00 P 0.98 0.98 0.98 0.94 -0.09 58 10 517 0
30JUL26 39.00 P 1.24 1.24 1.24 1.23 -0.12 58 15 402 0
30JUL26 40.00 P 1.55 1.57 1.50 1.58 -0.13 58 20 616 +12
30JUL26 41.00 P 0.00 0.00 0.00 2.00 -0.12 58 0 184 0
30JUL26 42.00 P 2.32 2.32 2.28 2.42 -0.15 57 18 379 -15
30JUL26 43.00 P 2.70 2.78 2.70 2.89 -0.18 56 2 314 0
30JUL26 44.00 P 3.57 3.57 3.57 3.51 -0.13 57 1 472 0
30JUL26 45.00 P 0.00 0.00 0.00 4.08 -0.21 56 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 4.88 +0.08 59 0 469 0
30JUL26 47.00 P 5.58 5.58 5.58 5.53 -0.25 57 1 600 0
30JUL26 48.00 P 0.00 0.00 0.00 6.38 -0.06 59 0 491 0
30JUL26 49.00 P 0.00 0.00 0.00 6.95 -0.28 53 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 7.77 -0.44 53 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 9.96 -0.24 50 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 12.34 -0.52 49 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 14.85 -0.10 57 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 17.36 -0.08 64 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 19.80 -0.36 0 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 22.30 -0.30 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.81 -0.30 73 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.30 -0.31 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.16 -0.01 58 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.23 -0.02 58 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.32 -0.02 58 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.44 -0.02 58 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.59 -0.03 58 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 0.76 -0.04 58 0 98 0
28AUG26 35.00 P 1.04 1.04 1.04 0.98 -0.03 58 1 198 +1
28AUG26 36.00 P 0.00 0.00 0.00 1.23 -0.05 58 0 147 0
28AUG26 37.00 P 1.54 1.54 1.54 1.51 -0.05 58 15 170 0
28AUG26 38.00 P 0.00 0.00 0.00 1.81 -0.10 58 0 209 0
28AUG26 39.00 P 0.00 0.00 0.00 2.13 -0.14 57 0 269 0
28AUG26 40.00 P 0.00 0.00 0.00 2.65 -0.01 59 0 232 0
28AUG26 41.00 P 3.06 3.06 3.06 2.98 -0.13 57 5 247 +5
28AUG26 42.00 P 3.46 3.46 3.46 3.53 -0.08 58 1 238 +1
28AUG26 43.00 P 0.00 0.00 0.00 3.97 -0.16 57 0 197 0
28AUG26 44.00 P 0.00 0.00 0.00 4.58 -0.12 57 0 303 0
28AUG26 45.00 P 0.00 0.00 0.00 5.35 +0.03 60 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 5.68 -0.28 55 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 6.44 -0.22 56 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 7.07 -0.43 55 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 7.89 -0.27 56 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 8.67 -0.38 56 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 10.71 -0.36 56 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 12.91 -0.15 57 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 15.22 -0.21 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.53 -0.07 57 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.98 -0.18 60 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.35 -0.25 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.82 -0.29 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.30 -0.31 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 56 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.02 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.02 56 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.02 56 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 +0.03 56 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 +0.04 56 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 +0.05 56 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.49 +0.05 56 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 +0.07 56 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.80 +0.07 56 0 434 0
29SEP26 33.00 P 0.00 0.00 0.00 1.01 +0.08 56 1 487 0
29SEP26 34.00 P 1.25 1.25 1.25 1.24 +0.09 57 3 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.51 +0.09 57 0 300 0
29SEP26 36.00 P 1.82 1.82 1.80 1.80 +0.10 57 16 299 -14
29SEP26 37.00 P 0.00 0.00 0.00 2.13 +0.08 56 0 739 0
29SEP26 38.00 P 2.40 2.40 2.40 2.42 +0.02 55 1 174 0
29SEP26 39.00 P 0.00 0.00 0.00 2.80 -0.02 55 0 121 0
29SEP26 40.00 P 0.00 0.00 0.00 3.29 +0.03 56 0 365 0
29SEP26 41.00 P 0.00 0.00 0.00 3.75 0.00 56 0 249 0
29SEP26 42.00 P 0.00 0.00 0.00 4.23 -0.04 55 0 146 0
29SEP26 43.00 P 0.00 0.00 0.00 4.76 +0.02 55 0 281 0
29SEP26 44.00 P 0.00 0.00 0.00 5.32 -0.09 55 0 114 0
29SEP26 45.00 P 0.00 0.00 0.00 5.83 -0.19 54 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.54 -0.12 55 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 7.06 -0.27 53 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 7.82 -0.19 54 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.56 -0.20 54 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.31 -0.18 55 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.26 -0.22 54 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.33 -0.25 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.48 -0.37 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.72 -0.30 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.11 -0.37 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.39 -0.41 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.92 -0.28 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.40 -0.25 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 1.59 - 55 1 1 -
29OCT26 35.00 P 0.00 0.00 0.00 1.88 - 55 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 2.22 - 55 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 2.56 - 55 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 2.93 - 54 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 3.28 - 54 0 0 -
29OCT26 40.00 P 3.66 3.66 3.66 3.75 - 54 15 15 -
29OCT26 41.00 P 0.00 0.00 0.00 4.24 - 54 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 4.76 - 54 0 0 -
29OCT26 43.00 P 5.26 5.26 5.26 5.25 - 54 15 15 -
29OCT26 44.00 P 0.00 0.00 0.00 5.79 - 53 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 6.44 - 54 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 6.89 - 52 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 7.53 - 52 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 8.32 - 53 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 8.96 - 52 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 9.68 - 52 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 11.61 - 52 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 13.70 - 53 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.04 52 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.06 52 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.07 52 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.07 52 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.61 -0.09 52 0 57 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 -0.11 52 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 0.94 -0.11 52 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.15 -0.13 52 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.38 -0.14 52 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.63 -0.17 52 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.93 -0.16 53 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.22 -0.15 53 0 65 0
30DEC26 35.00 P 0.00 0.00 0.00 2.58 -0.11 53 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.95 -0.07 53 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 3.31 -0.08 53 0 46 0
30DEC26 38.00 P 0.00 0.00 0.00 3.71 -0.08 52 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.13 -0.17 52 0 33 0
30DEC26 40.00 P 0.00 0.00 0.00 4.58 -0.11 52 0 61 0
30DEC26 41.00 P 0.00 0.00 0.00 5.06 -0.13 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 5.57 -0.12 51 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 6.07 -0.21 51 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.72 -0.09 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.28 -0.11 51 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 7.92 -0.07 52 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 8.65 -0.04 52 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.35 0.00 52 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.81 -0.30 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.57 -0.26 51 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.48 -0.16 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.37 -0.26 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.42 -0.34 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.53 -0.27 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.91 -0.06 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.92 -0.32 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.21 -0.31 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.53 -0.40 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.03 52 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.65 +0.04 52 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 +0.04 52 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.97 +0.04 52 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 +0.05 53 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.39 +0.06 53 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.63 +0.06 53 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.89 +0.06 53 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 2.20 +0.07 53 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.50 +0.06 53 0 34 0
30MAR27 33.00 P 0.00 0.00 0.00 2.85 +0.08 53 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.20 +0.05 53 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.56 +0.03 52 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 3.81 -0.07 51 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 4.23 -0.06 51 0 41 0
30MAR27 38.00 P 0.00 0.00 0.00 4.66 -0.06 51 0 68 0
30MAR27 39.00 P 0.00 0.00 0.00 5.10 -0.08 51 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 5.61 -0.04 51 0 53 0
30MAR27 41.00 P 0.00 0.00 0.00 6.12 -0.04 51 0 30 0
30MAR27 42.00 P 6.65 6.65 6.65 6.64 -0.04 51 8 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.18 -0.05 50 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 7.93 -0.08 51 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.42 -0.33 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.16 -0.10 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.80 -0.24 52 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.47 -0.11 52 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.16 -0.14 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.77 +0.01 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.29 -0.35 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.25 -0.30 50 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.14 -0.29 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.18 -0.31 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.28 -0.43 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.41 -0.46 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.71 -0.37 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.87 -0.37 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.90 -0.06 51 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 4.33 -0.07 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 4.79 +0.06 51 0 34 0
29JUN27 37.00 P 0.00 0.00 0.00 5.09 -0.13 50 0 17 0
29JUN27 38.00 P 0.00 0.00 0.00 5.52 -0.17 50 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 5.98 -0.19 50 0 17 0
29JUN27 40.00 P 6.45 6.45 6.45 6.47 -0.20 49 8 40 +8
29JUN27 41.00 P 0.00 0.00 0.00 6.99 -0.18 49 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.52 -0.17 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.08 -0.09 49 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.65 -0.04 49 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.25 -0.02 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 9.86 -0.01 49 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 10.49 +0.01 49 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.13 -0.22 49 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.00 -0.20 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.74 -0.27 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.25 -0.27 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.03 -0.36 48 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.96 -0.36 49 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.94 -0.38 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.99 -0.38 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.08 -0.39 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.27 -0.32 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.49 -0.33 49 0 0 0
TOTAL PUT 211 23,317 +8
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$ 16.77
30JUL26 12.50 C 0.00 0.00 0.00 4.28 -0.34 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.78 -0.35 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.27 -0.37 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.81 -0.33 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.88 -0.22 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.46 -0.21 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.09 -0.19 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.80 -0.15 33 0 0 0
30JUL26 17.00 C 0.52 0.56 0.52 0.54 -0.13 32 2 35 +2
30JUL26 17.50 C 0.46 0.46 0.32 0.35 -0.10 32 12 52 +11
30JUL26 18.00 C 0.21 0.21 0.21 0.22 -0.09 32 2 168 +2
30JUL26 18.50 C 0.13 0.13 0.13 0.13 -0.06 32 90 315 +90
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 287 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 133 0
30JUL26 20.00 C 0.03 0.03 0.03 0.02 -0.02 32 52 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 193 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 203 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.39 -0.31 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.91 -0.27 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.43 -0.25 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.00 -0.22 41 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.43 -0.33 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.06 -0.20 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.68 -0.20 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.38 -0.15 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.09 -0.14 34 0 41 0
28AUG26 17.00 C 0.00 0.00 0.00 0.84 -0.13 33 0 32 0
28AUG26 17.50 C 0.62 0.62 0.62 0.63 -0.10 33 2 9 +2
28AUG26 18.00 C 0.00 0.00 0.00 0.47 -0.09 33 0 119 0
28AUG26 18.50 C 0.37 0.37 0.37 0.34 -0.08 33 80 155 +71
28AUG26 19.00 C 0.24 0.29 0.24 0.24 -0.07 33 11 107 -2
28AUG26 19.50 C 0.00 0.00 0.00 0.17 -0.05 33 0 119 0
28AUG26 20.00 C 0.16 0.16 0.16 0.12 -0.03 33 60 149 -54
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.41 -0.31 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.91 -0.32 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.43 -0.31 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.00 -0.28 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 -0.25 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 -0.18 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 -0.18 33 0 0 0
29SEP26 16.00 C 1.57 1.57 1.54 1.53 -0.13 34 23 23 +23
29SEP26 16.50 C 0.00 0.00 0.00 1.25 -0.15 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 -0.13 34 0 61 0
29SEP26 17.50 C 0.81 0.83 0.75 0.81 -0.10 34 145 175 +145
29SEP26 18.00 C 0.66 0.66 0.59 0.63 -0.09 34 100 210 +81
29SEP26 18.50 C 0.54 0.54 0.54 0.49 -0.07 33 40 98 +40
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.06 34 0 137 0
29SEP26 19.50 C 0.34 0.34 0.34 0.29 -0.05 34 30 170 +26
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 258 0
29SEP26 21.00 C 0.18 0.18 0.18 0.12 -0.02 33 30 179 -30
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.41 - 38 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 3.91 - 34 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 3.44 - 32 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 3.00 - 31 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 2.66 - 34 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 2.24 - 32 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 1.91 - 32 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 1.65 - 34 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 1.38 - 34 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 1.14 - 33 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.94 - 33 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 0.76 - 33 0 0 -
29OCT26 18.50 C 0.62 0.62 0.60 0.61 - 33 30 30 -
29OCT26 19.00 C 0.54 0.54 0.53 0.49 - 33 30 30 -
29OCT26 19.50 C 0.00 0.00 0.00 0.39 - 33 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 0.31 - 33 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 0.19 - 33 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 0.12 - 33 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 0.07 - 33 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.55 -0.23 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 -0.31 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.61 -0.30 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.17 -0.33 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.82 -0.30 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.46 -0.23 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.18 -0.20 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 -0.19 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 -0.18 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.40 -0.20 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 -0.16 34 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 -0.16 33 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.13 33 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 -0.10 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.09 33 0 45 0
30DEC26 20.00 C 0.57 0.58 0.56 0.56 -0.10 33 195 389 +195
30DEC26 21.00 C 0.44 0.44 0.44 0.39 -0.09 33 1 321 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.07 33 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 4.69 -0.22 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.29 -0.21 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.81 -0.30 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.44 -0.29 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.14 -0.25 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.81 -0.25 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.51 -0.25 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.24 -0.16 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.04 -0.11 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.82 -0.10 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 -0.08 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.48 -0.09 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.30 -0.09 33 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 -0.07 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.02 -0.06 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 -0.05 33 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.69 -0.04 33 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.04 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.03 33 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 34 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN27 12.50 C 0.00 0.00 0.00 4.77 -0.34 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.41 -0.31 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.05 -0.30 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.71 -0.29 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.37 -0.29 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.07 -0.28 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.77 -0.28 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.53 -0.26 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.30 -0.23 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.09 -0.21 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.89 -0.15 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.73 -0.12 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.56 -0.12 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.41 -0.11 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.28 -0.10 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.15 -0.10 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.94 -0.08 33 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 -0.08 33 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 -0.09 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.51 -0.06 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.32 -0.05 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 30 0
TOTAL CALL 935 9,095 +603
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 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 103 0
30JUL26 15.50 P 0.17 0.19 0.17 0.16 +0.02 32 113 82 +67
30JUL26 16.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 158 0
30JUL26 16.50 P 0.56 0.56 0.56 0.46 +0.05 31 15 247 +15
30JUL26 17.00 P 0.00 0.00 0.00 0.70 +0.06 30 0 256 0
30JUL26 17.50 P 0.00 0.00 0.00 1.07 +0.17 33 0 147 0
30JUL26 18.00 P 0.00 0.00 0.00 1.41 +0.15 32 0 1,105 0
30JUL26 18.50 P 0.00 0.00 0.00 1.82 +0.17 31 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.34 +0.26 39 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.81 +0.27 41 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.23 +0.22 0 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.33 +0.33 58 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.27 +0.27 57 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.28 +0.28 66 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.28 +0.28 73 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.28 +0.28 80 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.28 +0.28 86 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.33 +0.33 102 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.33 +0.33 108 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.33 +0.33 113 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.33 +0.33 119 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.29 +0.29 116 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 33 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28AUG26 14.50 P 0.16 0.16 0.16 0.14 +0.02 33 30 30 +30
28AUG26 15.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 79 0
28AUG26 16.00 P 0.58 0.58 0.58 0.50 +0.05 32 15 168 +15
28AUG26 16.50 P 0.81 0.81 0.81 0.70 +0.06 32 15 143 +15
28AUG26 17.00 P 0.00 0.00 0.00 0.96 +0.09 32 0 81 0
28AUG26 17.50 P 0.00 0.00 0.00 1.24 +0.05 31 0 68 0
28AUG26 18.00 P 0.00 0.00 0.00 1.61 +0.14 32 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.99 +0.15 32 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.47 +0.24 36 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.92 +0.27 38 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.36 +0.34 38 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.33 +0.31 43 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.27 +0.27 43 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.33 +0.33 55 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.28 +0.28 55 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.28 +0.28 60 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.28 +0.28 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.33 +0.33 75 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.33 +0.33 80 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.33 +0.33 84 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.33 +0.33 88 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 +0.01 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 0.22 0.22 0.22 0.21 +0.03 33 15 15 +15
29SEP26 14.50 P 0.31 0.31 0.31 0.30 +0.04 33 15 55 +15
29SEP26 15.00 P 0.00 0.00 0.00 0.43 +0.05 33 0 79 0
29SEP26 15.50 P 0.61 0.61 0.61 0.59 +0.06 32 25 46 +25
29SEP26 16.00 P 0.77 0.77 0.77 0.79 +0.08 32 15 89 +15
29SEP26 16.50 P 1.11 1.11 1.01 1.02 +0.08 32 42 147 +42
29SEP26 17.00 P 1.26 1.35 1.26 1.29 +0.10 32 64 169 +39
29SEP26 17.50 P 1.61 1.61 1.61 1.61 +0.13 32 25 118 +25
29SEP26 18.00 P 0.00 0.00 0.00 1.98 +0.17 33 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 2.35 +0.17 33 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.79 +0.22 35 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.21 +0.23 35 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.58 +0.27 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 +0.35 38 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.49 +0.36 37 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.45 +0.35 38 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.43 +0.37 40 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.39 +0.35 37 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.39 +0.37 42 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.38 +0.38 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.41 +0.29 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.43 +0.31 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.37 +0.26 53 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.37 +0.26 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.40 +0.30 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.40 +0.30 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.37 +0.28 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.38 +0.30 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.38 +0.30 76 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 - 33 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.13 - 33 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.20 - 33 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.29 - 33 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.39 - 32 0 0 -
29OCT26 15.00 P 0.55 0.56 0.55 0.54 - 32 17 17 -
29OCT26 15.50 P 0.77 0.77 0.77 0.70 - 32 13 13 -
29OCT26 16.00 P 0.00 0.00 0.00 0.90 - 31 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 1.14 - 31 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 1.41 - 31 0 0 -
29OCT26 17.50 P 1.76 1.76 1.76 1.74 - 32 25 25 -
29OCT26 18.00 P 0.00 0.00 0.00 2.12 - 33 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 2.51 - 34 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 2.87 - 33 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 3.29 - 34 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 3.65 - 32 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 4.63 - 36 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 5.55 - 37 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 6.47 - 36 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 +0.02 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.02 32 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 +0.03 32 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.16 +0.04 32 0 19 0
30DEC26 16.50 P 0.00 0.00 0.00 1.45 +0.10 33 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 +0.14 33 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 +0.06 32 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 +0.13 32 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.68 +0.17 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 3.02 +0.16 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 +0.24 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.87 +0.27 34 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 +0.31 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.59 +0.30 33 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.54 +0.34 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.44 +0.31 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 8.39 +0.31 29 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.39 +0.34 33 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.38 +0.35 34 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.41 +0.29 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.43 +0.30 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.37 +0.25 41 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.37 +0.26 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.40 +0.30 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.40 +0.30 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.37 +0.28 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.38 +0.30 55 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.38 +0.30 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.05 32 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.53 +0.06 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.66 +0.06 32 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.83 +0.08 32 0 15 0
30MAR27 15.00 P 0.92 0.92 0.92 1.01 +0.09 32 15 99 +15
30MAR27 15.50 P 0.00 0.00 0.00 1.21 +0.10 32 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.44 +0.11 32 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 +0.11 32 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 +0.13 32 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.23 +0.08 31 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.56 +0.16 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.90 +0.19 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.27 +0.22 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.64 +0.24 32 0 16 0
30MAR27 20.00 P 4.00 4.05 4.00 4.04 +0.27 32 8 197 +8
30MAR27 21.00 P 0.00 0.00 0.00 4.83 +0.26 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.69 +0.28 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.59 +0.30 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 +0.32 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.46 +0.33 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.41 +0.33 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.38 +0.33 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.41 +0.29 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.43 +0.30 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.37 +0.25 36 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.37 +0.26 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.40 +0.29 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.40 +0.30 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.37 +0.28 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.60 +0.03 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.73 +0.02 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.90 +0.03 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.08 +0.04 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 +0.04 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.51 +0.05 33 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.76 +0.06 33 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 2.02 +0.07 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.31 +0.08 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.61 +0.08 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.94 +0.11 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.27 +0.10 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.62 +0.12 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.00 +0.14 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.37 +0.14 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.18 +0.19 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.03 +0.22 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.92 +0.27 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.81 +0.30 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.72 +0.34 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.64 +0.36 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.54 +0.35 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.47 +0.35 37 0 4 0
TOTAL PUT 467 11,383 +341
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$ 71.45
03JUL26 46.00 C 0.00 0.00 0.00 25.46 -0.75 0 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 24.46 -0.75 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 23.46 -0.75 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 22.46 -0.78 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 21.46 -0.75 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 18.96 -0.78 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 16.46 -0.78 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 13.97 -0.74 90 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 11.47 -0.75 73 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 8.98 -0.78 64 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 6.51 -0.79 56 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 4.10 -0.80 48 0 0 0
03JUL26 70.00 C 2.20 2.20 1.81 1.90 -0.68 39 7 51 +1
03JUL26 72.50 C 0.75 0.75 0.36 0.45 -0.39 33 49 144 -10
03JUL26 75.00 C 0.15 0.15 0.15 0.17 -0.05 44 2 487 0
03JUL26 77.50 C 0.00 0.00 0.00 0.09 +0.04 56 0 12 0
03JUL26 80.00 C 0.00 0.00 0.00 0.05 +0.04 65 0 26 0
03JUL26 82.50 C 0.00 0.00 0.00 0.04 +0.03 77 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.02 86 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 94 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 25.49 -0.76 91 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 24.49 -0.72 85 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 23.49 -0.75 79 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 22.49 -0.77 73 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 21.49 -0.77 67 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 18.99 -0.77 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 16.49 -0.78 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 14.00 -0.76 48 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 11.50 -0.79 38 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 9.03 -0.81 39 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 6.63 -0.81 38 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 4.39 -0.62 36 0 0 0
10JUL26 70.00 C 2.38 2.38 2.38 2.43 -0.67 33 1 1 +1
10JUL26 72.50 C 1.36 1.36 0.99 1.11 -0.35 32 18 62 +16
10JUL26 75.00 C 0.42 0.42 0.34 0.51 -0.13 35 39 132 +29
10JUL26 77.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 3 0
10JUL26 80.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 16 0
10JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 29.55 -0.76 59 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 28.55 -0.74 46 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 27.55 -0.74 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.55 -0.74 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.56 -0.74 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.56 -0.74 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.56 -0.75 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.56 -0.76 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.57 -0.75 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.08 -0.77 40 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 16.60 -0.67 39 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 14.13 -0.70 36 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 11.71 -0.72 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 9.37 -0.80 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 7.17 -0.77 34 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 5.09 -0.63 31 0 19 0
30JUL26 70.00 C 3.25 3.37 3.20 3.37 -0.60 30 21 288 +12
30JUL26 72.50 C 2.13 2.13 1.94 2.07 -0.50 30 34 311 +15
30JUL26 75.00 C 1.44 1.45 1.10 1.24 -0.27 30 60 532 +36
30JUL26 77.50 C 0.70 0.70 0.59 0.71 -0.13 31 49 736 +42
30JUL26 80.00 C 0.43 0.43 0.34 0.39 -0.04 32 18 792 +4
30JUL26 82.50 C 0.17 0.18 0.17 0.21 +0.02 32 18 524 -15
30JUL26 85.00 C 0.12 0.12 0.11 0.11 +0.03 33 75 2,036 0
30JUL26 87.50 C 0.09 0.09 0.09 0.06 +0.03 34 2 526 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 892 0
30JUL26 92.50 C 0.06 0.06 0.06 0.02 +0.01 36 1 384 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 722 0
30JUL26 100.00 C 0.02 0.02 0.02 0.01 0.00 42 60 887 +52
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 482 0
30JUL26 105.00 C 0.02 0.02 0.02 0.01 0.00 48 2 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 29.64 -0.93 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.65 -0.90 42 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 27.66 -0.90 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 26.66 -0.87 39 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 25.67 -0.91 41 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.68 -0.87 41 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.56 -0.94 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.56 -0.82 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.57 -0.87 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 19.08 -0.93 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.71 -0.86 25 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 14.36 -0.85 32 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.23 -0.75 36 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.09 -0.59 35 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.09 -0.69 34 0 253 0
28AUG26 67.50 C 6.03 6.03 6.03 6.10 -0.61 32 15 75 +15
28AUG26 70.00 C 4.46 4.46 4.46 4.55 -0.48 31 15 94 0
28AUG26 72.50 C 3.35 3.35 3.20 3.25 -0.43 31 5 164 -3
28AUG26 75.00 C 2.30 2.30 2.30 2.29 -0.34 31 1 2,313 0
28AUG26 77.50 C 1.72 1.72 1.72 1.55 -0.24 31 1 258 0
28AUG26 80.00 C 0.97 0.97 0.97 1.02 -0.23 31 1 125 0
28AUG26 82.50 C 0.69 0.69 0.67 0.68 -0.15 31 3 275 +1
28AUG26 85.00 C 0.46 0.46 0.44 0.42 -0.11 31 14 1,135 +1
28AUG26 87.50 C 0.32 0.32 0.32 0.24 -0.08 31 3 413 +3
28AUG26 90.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 278 0
28AUG26 92.50 C 0.19 0.19 0.18 0.08 -0.03 31 33 301 -30
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 424 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 44 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.66 -0.91 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.65 -0.90 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.66 -0.90 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 26.66 -0.87 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 25.67 -0.91 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 24.68 -0.87 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 23.71 -0.79 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.74 -0.74 36 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 21.78 -0.73 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.21 -0.90 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.02 -0.76 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.72 -0.72 35 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.40 -0.78 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.34 -0.71 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.45 -0.75 32 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 6.67 -0.59 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 5.12 -0.58 30 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 3.89 -0.51 30 0 41 0
29SEP26 75.00 C 2.95 2.95 2.95 2.94 -0.46 30 1 492 0
29SEP26 77.50 C 0.00 0.00 0.00 2.18 -0.33 31 0 833 0
29SEP26 80.00 C 1.61 1.61 1.61 1.60 -0.29 31 30 430 +30
29SEP26 82.50 C 0.00 0.00 0.00 1.17 -0.19 31 0 1,335 0
29SEP26 85.00 C 0.00 0.00 0.00 0.86 -0.15 31 0 3,342 0
29SEP26 87.50 C 0.00 0.00 0.00 0.60 -0.13 31 0 367 0
29SEP26 90.00 C 0.50 0.50 0.50 0.41 -0.10 31 2 501 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.28 -0.08 31 0 332 0
29SEP26 95.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 57 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.01 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 -0.01 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 35 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 40 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 24.71 - 33 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 23.74 - 34 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 22.79 - 36 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 21.84 - 36 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 19.44 - 35 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 17.16 - 35 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 14.81 - 32 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 12.74 - 33 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 10.76 - 32 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 8.95 - 32 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 7.26 - 31 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 5.75 - 30 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 4.51 - 30 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 3.54 - 30 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 2.76 - 30 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 2.12 - 30 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 1.63 - 30 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 1.24 - 31 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 0.93 - 31 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 0.73 - 31 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 0.55 - 32 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 0.40 - 32 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 0.30 - 32 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 0.22 - 32 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 0.16 - 32 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 29.66 -0.91 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.82 -0.80 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.92 -0.73 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.96 -0.77 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.03 -0.75 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.88 -0.94 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.15 -0.75 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.22 -0.75 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.30 -0.74 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.04 -0.84 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.67 -0.87 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.53 -1.01 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.46 -0.90 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.65 -0.93 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.98 -0.66 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.46 -0.56 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 6.99 -0.60 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 5.88 -0.50 30 0 31 0
30DEC26 75.00 C 4.82 4.84 4.80 4.84 -0.34 30 85 340 +85
30DEC26 77.50 C 0.00 0.00 0.00 3.96 -0.31 30 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.23 -0.29 30 0 162 0
30DEC26 82.50 C 0.00 0.00 0.00 2.63 -0.26 30 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.14 -0.23 30 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 1.74 -0.18 31 0 1,677 0
30DEC26 90.00 C 0.00 0.00 0.00 1.38 -0.14 30 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.07 -0.13 30 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 0.83 -0.13 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.64 -0.10 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.48 -0.11 30 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.37 -0.09 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 30.33 -0.95 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.41 -0.97 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.48 -0.95 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.56 -0.93 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.65 -0.94 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.75 -1.01 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.84 -0.91 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.96 -0.95 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.07 -0.94 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.92 -0.92 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.88 -0.85 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.89 -0.81 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.83 -0.95 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.08 -0.89 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.45 -0.83 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.98 -0.53 31 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 8.57 -0.56 30 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 7.37 -0.58 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 6.04 -0.76 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 5.48 -0.37 30 0 24 0
30MAR27 80.00 C 0.00 0.00 0.00 4.69 -0.17 30 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 3.97 -0.29 30 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.31 -0.27 30 0 663 0
30MAR27 87.50 C 0.00 0.00 0.00 2.84 -0.14 30 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.41 -0.08 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.01 -0.02 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.70 +0.01 30 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.41 +0.04 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.19 +0.06 30 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 0.98 +0.08 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.83 +0.12 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.68 +0.12 30 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.57 +0.12 30 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.48 +0.11 30 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 0.39 +0.10 30 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.33 +0.11 30 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.27 +0.09 30 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.23 +0.09 31 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.19 +0.08 31 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.15 +0.07 30 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.13 +0.06 31 0 73 0
29JUN27 46.00 C 0.00 0.00 0.00 27.19 -0.85 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.30 -0.85 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.42 -0.85 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.62 -0.78 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.70 -0.84 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.62 -0.85 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.61 -0.84 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 17.70 -0.76 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.89 -0.76 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.19 -0.73 31 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.60 -0.68 30 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 11.29 -0.51 30 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 9.73 -0.73 29 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 8.54 -0.56 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 7.50 -0.48 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 6.62 -0.34 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 5.76 -0.33 29 0 12 0
29JUN27 82.50 C 0.00 0.00 0.00 5.07 -0.35 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.40 -0.28 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 3.86 -0.28 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.33 -0.19 30 0 41 0
29JUN27 92.50 C 0.00 0.00 0.00 2.95 -0.06 30 0 25 0
29JUN27 95.00 C 0.00 0.00 0.00 2.60 +0.07 30 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.26 +0.12 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 1.94 +0.15 30 0 3 0
29JUN27 102.50 C 1.78 1.78 1.77 1.65 +0.16 30 135 135 +133
29JUN27 105.00 C 0.00 0.00 0.00 1.43 +0.20 30 0 34 0
29JUN27 107.50 C 1.49 1.49 1.49 1.20 +0.21 30 30 37 0
29JUN27 110.00 C 0.00 0.00 0.00 1.04 +0.23 30 0 34 0
29JUN27 112.50 C 0.00 0.00 0.00 0.88 +0.21 30 0 37 0
TOTAL CALL 830 42,989 +416
03JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
03JUL26 67.50 P 0.12 0.12 0.10 0.15 -0.02 49 12 68 +10
03JUL26 70.00 P 0.34 0.44 0.34 0.48 +0.06 41 93 182 +2
03JUL26 72.50 P 1.23 1.65 1.23 1.55 +0.36 36 32 121 +17
03JUL26 75.00 P 0.00 0.00 0.00 3.71 +0.62 45 0 2 0
03JUL26 77.50 P 0.00 0.00 0.00 6.12 +0.79 55 0 0 -3
03JUL26 80.00 P 0.00 0.00 0.00 8.59 +0.79 65 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 11.08 +0.74 77 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 13.90 +1.06 138 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 16.40 +1.06 154 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 18.90 +1.05 169 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 21.40 +1.05 185 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 23.90 +1.06 199 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 26.40 +1.06 213 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 28.90 +1.06 226 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 31.40 +1.06 238 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 33.90 +1.04 250 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
10JUL26 62.50 P 0.09 0.09 0.09 0.04 -0.05 41 3 3 +3
10JUL26 65.00 P 0.15 0.17 0.15 0.13 -0.06 38 30 21 +20
10JUL26 67.50 P 0.44 0.44 0.40 0.40 0.00 37 9 9 +6
10JUL26 70.00 P 1.12 1.12 0.90 0.98 +0.13 34 146 230 +144
10JUL26 72.50 P 0.00 0.00 0.00 2.21 +0.42 34 0 38 0
10JUL26 75.00 P 0.00 0.00 0.00 4.03 +0.52 36 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 6.24 +0.74 38 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 8.62 +0.77 41 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 11.08 +0.74 45 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 13.90 +1.06 76 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 16.40 +1.06 86 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 18.90 +1.05 94 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 21.40 +1.05 103 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 23.90 +1.06 111 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 26.40 +1.06 119 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 28.90 +1.06 126 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 31.40 - 133 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 45.00 P 0.01 0.01 0.01 0.01 0.00 60 51 71 +51
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30JUL26 50.00 P 0.06 0.06 0.06 0.01 0.00 47 27 157 +27
30JUL26 52.50 P 0.07 0.07 0.07 0.01 -0.01 41 40 104 +40
30JUL26 55.00 P 0.08 0.08 0.07 0.02 -0.02 38 50 158 +35
30JUL26 57.50 P 0.13 0.13 0.13 0.05 -0.03 37 10 136 0
30JUL26 60.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 199 0
30JUL26 62.50 P 0.38 0.42 0.38 0.29 -0.04 35 7 257 -3
30JUL26 65.00 P 0.69 0.72 0.66 0.58 -0.02 34 27 715 +10
30JUL26 67.50 P 1.18 1.25 1.08 1.10 +0.09 33 50 648 +20
30JUL26 70.00 P 2.08 2.08 2.08 1.92 +0.18 32 15 1,782 +15
30JUL26 72.50 P 3.20 3.20 3.07 3.10 +0.32 31 65 793 +18
30JUL26 75.00 P 4.58 4.58 4.58 4.83 +0.57 33 12 673 0
30JUL26 77.50 P 7.17 7.17 6.60 6.65 +0.84 32 2 797 0
30JUL26 80.00 P 0.00 0.00 0.00 8.95 +0.66 35 0 1,863 0
30JUL26 82.50 P 0.00 0.00 0.00 11.26 +0.57 36 0 384 0
30JUL26 85.00 P 0.00 0.00 0.00 13.90 +0.80 46 0 465 -131
30JUL26 87.50 P 0.00 0.00 0.00 16.40 +0.87 51 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 18.90 +1.05 57 0 15 -16
30JUL26 92.50 P 0.00 0.00 0.00 21.40 +1.05 62 0 0 -30
30JUL26 95.00 P 0.00 0.00 0.00 23.90 +0.98 66 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.41 +1.07 71 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.90 +1.06 75 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.40 +1.06 80 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.90 +1.04 84 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.41 +1.08 88 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 38.90 +1.07 91 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 41.41 +1.08 95 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 43.90 +1.07 98 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 46.40 +1.08 102 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 48.90 +1.08 105 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 51.40 +1.08 109 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 53.90 +1.08 112 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 56.40 +1.08 115 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 58.90 +1.08 118 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 4 0
28AUG26 52.50 P 0.17 0.19 0.17 0.09 -0.03 39 36 70 +24
28AUG26 55.00 P 0.25 0.26 0.25 0.17 -0.04 38 30 135 +30
28AUG26 57.50 P 0.39 0.40 0.39 0.31 -0.03 37 60 341 +60
28AUG26 60.00 P 0.00 0.00 0.00 0.54 -0.01 37 0 182 0
28AUG26 62.50 P 0.00 0.00 0.00 0.89 +0.06 36 0 403 0
28AUG26 65.00 P 1.41 1.41 1.31 1.37 +0.11 35 33 358 +33
28AUG26 67.50 P 2.08 2.10 2.08 2.02 +0.13 33 30 378 +30
28AUG26 70.00 P 0.00 0.00 0.00 2.97 +0.25 33 0 743 0
28AUG26 72.50 P 0.00 0.00 0.00 4.23 +0.46 33 0 444 0
28AUG26 75.00 P 5.69 5.69 5.69 5.70 +0.46 32 1 331 +1
28AUG26 77.50 P 0.00 0.00 0.00 7.36 +0.51 31 0 365 0
28AUG26 80.00 P 0.00 0.00 0.00 9.33 +0.59 31 0 279 0
28AUG26 82.50 P 0.00 0.00 0.00 11.46 +0.48 31 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 14.00 +0.78 36 0 196 0
28AUG26 87.50 P 0.00 0.00 0.00 16.40 +0.87 38 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 18.91 +1.06 42 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 21.40 +1.05 46 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.90 +0.98 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.41 +1.07 53 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.91 +1.07 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 31.40 +1.06 59 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.91 +1.03 62 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.41 +1.08 65 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.90 +1.07 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 41.41 +1.08 71 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 43.90 +1.07 73 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 46.41 +1.09 76 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 48.91 +1.09 79 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 51.41 +1.09 81 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 53.90 +1.08 83 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 56.40 +1.08 85 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 58.91 +1.09 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.07 35 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.09 34 0 362 0
29SEP26 55.00 P 0.47 0.49 0.47 0.30 -0.10 34 31 471 -30
29SEP26 57.50 P 0.70 0.73 0.68 0.52 -0.12 34 120 226 +90
29SEP26 60.00 P 1.00 1.00 1.00 0.85 -0.11 33 15 354 +15
29SEP26 62.50 P 1.48 1.48 1.48 1.34 0.00 33 30 722 +30
29SEP26 65.00 P 2.00 2.00 2.00 2.00 +0.11 33 1 1,746 0
29SEP26 67.50 P 0.00 0.00 0.00 2.83 +0.23 32 0 3,791 0
29SEP26 70.00 P 0.00 0.00 0.00 3.90 +0.28 32 0 630 0
29SEP26 72.50 P 0.00 0.00 0.00 5.20 +0.42 32 0 1,179 0
29SEP26 75.00 P 0.00 0.00 0.00 6.66 +0.45 31 0 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 8.34 +0.45 31 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 10.24 +0.63 31 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 12.28 +0.63 31 0 1,050 0
29SEP26 85.00 P 0.00 0.00 0.00 14.71 +0.79 34 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 16.83 +0.81 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 19.30 +0.90 36 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 21.69 +0.88 38 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 23.93 +0.73 36 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 26.41 +0.75 38 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 28.91 +0.82 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.40 +1.00 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.91 +1.03 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.41 +1.04 48 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 38.90 +1.02 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.41 +1.04 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.90 +1.03 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.41 +1.04 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.91 +1.03 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.41 +1.04 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.90 +1.08 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.40 +1.08 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.91 +1.09 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.09 - 35 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 0.11 - 35 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.14 - 35 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.18 - 35 0 0 -
29OCT26 52.50 P 0.50 0.50 0.50 0.32 - 34 1 1 -
29OCT26 55.00 P 0.00 0.00 0.00 0.52 - 34 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.82 - 33 0 0 -
29OCT26 60.00 P 1.36 1.36 1.36 1.23 - 33 3 3 -
29OCT26 62.50 P 0.00 0.00 0.00 1.77 - 32 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 2.44 - 32 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 3.32 - 31 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 4.37 - 31 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 5.67 - 31 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 7.23 - 31 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 8.81 - 30 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 10.67 - 31 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 12.73 - 31 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 14.85 - 32 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 17.07 - 32 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 19.31 - 32 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 21.78 - 35 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 24.17 - 36 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 26.63 - 38 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 28.91 - 36 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 31.40 - 38 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.08 32 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.08 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.10 32 0 100 0
30DEC26 45.00 P 0.40 0.40 0.40 0.09 -0.12 32 30 131 +30
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.13 32 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 -0.14 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 -0.16 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 -0.18 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 -0.17 32 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.53 -0.20 32 0 75 0
30DEC26 55.00 P 1.12 1.12 1.12 0.83 -0.18 32 30 244 +30
30DEC26 57.50 P 0.00 0.00 0.00 1.24 -0.11 32 0 295 0
30DEC26 60.00 P 0.00 0.00 0.00 1.78 -0.03 31 0 2,180 0
30DEC26 62.50 P 0.00 0.00 0.00 2.46 +0.08 31 0 1,311 0
30DEC26 65.00 P 0.00 0.00 0.00 3.22 +0.14 31 0 533 0
30DEC26 67.50 P 0.00 0.00 0.00 4.23 +0.31 31 0 227 0
30DEC26 70.00 P 5.25 5.25 5.21 5.33 +0.37 31 75 564 +75
30DEC26 72.50 P 0.00 0.00 0.00 6.62 +0.43 30 0 612 0
30DEC26 75.00 P 0.00 0.00 0.00 8.08 +0.48 30 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 10.00 +0.82 32 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 11.47 +0.61 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 13.35 +0.62 30 0 941 0
30DEC26 85.00 P 15.25 15.25 15.25 14.87 +0.08 27 1 618 0
30DEC26 87.50 P 0.00 0.00 0.00 17.62 +0.85 32 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 19.81 +0.88 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 22.06 +0.72 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 24.29 +0.85 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.63 +0.87 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 29.04 +0.86 33 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 31.40 +0.87 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.91 +0.97 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.41 +1.03 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.90 +1.02 38 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.41 +1.04 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.90 +1.03 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.41 +1.04 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.91 +1.03 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.41 +1.04 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.90 +1.08 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.40 +1.08 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.91 +1.09 51 0 0 0
30MAR27 42.00 P 0.51 0.51 0.51 0.27 +0.06 35 15 170 +15
30MAR27 43.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 0.37 +0.06 35 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.44 +0.07 35 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 0.51 +0.07 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.59 +0.08 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.69 +0.09 34 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.78 +0.08 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.89 +0.09 34 0 99 0
30MAR27 52.50 P 1.28 1.28 1.28 1.23 +0.10 33 5 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.62 +0.08 33 0 51 0
30MAR27 57.50 P 2.16 2.16 2.16 2.08 +0.08 32 30 157 +30
30MAR27 60.00 P 0.00 0.00 0.00 2.63 +0.08 31 0 195 0
30MAR27 62.50 P 0.00 0.00 0.00 3.32 +0.12 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 4.15 +0.16 30 0 1,116 0
30MAR27 67.50 P 0.00 0.00 0.00 5.22 +0.30 30 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 6.24 +0.25 30 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 7.52 +0.30 29 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 9.05 +0.46 30 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 10.61 +0.41 30 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 12.43 +0.66 30 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 14.26 +0.63 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 16.23 +0.78 31 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 18.26 +0.83 31 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 20.35 +0.77 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.56 +0.93 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.62 +0.82 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.95 +0.88 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.23 +0.86 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.59 +0.88 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.01 +0.93 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.41 +0.93 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.90 +1.01 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.41 +1.04 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.90 +1.03 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.41 +1.04 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.91 +1.03 39 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 51.41 +1.04 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 53.90 +1.08 42 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 56.40 +1.08 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.91 +1.09 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.82 +0.06 34 0 3 0
29JUN27 47.00 P 0.00 0.00 0.00 0.92 +0.06 34 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 1.06 +0.08 34 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 1.20 +0.08 34 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.34 +0.08 34 0 3 0
29JUN27 52.50 P 1.93 1.93 1.93 1.78 +0.10 33 6 79 +5
29JUN27 55.00 P 0.00 0.00 0.00 2.29 +0.13 33 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.91 +0.13 33 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.63 +0.15 32 0 73 0
29JUN27 62.50 P 4.27 4.27 4.27 4.41 +0.14 32 2 77 +2
29JUN27 65.00 P 0.00 0.00 0.00 5.33 +0.20 32 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 6.40 +0.27 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 7.57 +0.32 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.86 +0.38 31 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 10.29 +0.43 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 11.80 +0.44 31 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 13.47 +0.43 31 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 15.37 +0.71 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 17.25 +0.78 32 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 19.20 +0.85 32 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 21.19 +0.89 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.24 +0.91 32 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 25.36 +0.94 32 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 27.37 +0.80 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.60 +0.82 31 0 0 0
29JUN27 102.50 P 32.25 32.25 32.25 31.99 +0.96 32 120 120 +120
29JUN27 105.00 P 0.00 0.00 0.00 34.23 +0.87 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.59 +0.89 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.98 +0.89 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.41 +0.92 32 0 0 0
TOTAL PUT 1,386 54,097 +825
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.24
30JUL26 3.30 C 0.00 0.00 0.00 0.95 -0.21 40 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.86 -0.19 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.76 -0.19 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.66 -0.22 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.59 -0.18 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 -0.18 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.43 -0.15 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.37 -0.16 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.32 -0.12 49 0 17 0
30JUL26 4.20 C 0.23 0.25 0.23 0.26 -0.11 48 6 191 +6
30JUL26 4.30 C 0.00 0.00 0.00 0.21 -0.10 48 0 106 0
30JUL26 4.40 C 0.15 0.15 0.15 0.18 -0.08 50 15 493 -15
30JUL26 4.50 C 0.15 0.15 0.14 0.14 -0.08 49 11 330 +11
30JUL26 4.60 C 0.00 0.00 0.00 0.12 -0.06 51 0 209 0
30JUL26 4.70 C 0.11 0.11 0.11 0.09 -0.06 49 5 51 +5
30JUL26 4.80 C 0.06 0.07 0.06 0.07 -0.05 49 55 278 +55
30JUL26 4.90 C 0.05 0.05 0.05 0.06 -0.03 51 150 231 -44
30JUL26 5.00 C 0.05 0.05 0.05 0.05 -0.03 52 10 328 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.01 54 0 426 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.98 -0.21 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.87 -0.22 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.79 -0.21 40 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.71 -0.20 41 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.65 -0.18 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.57 -0.17 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.52 -0.15 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 -0.15 44 0 0 0
28AUG26 4.10 C 0.37 0.37 0.36 0.40 -0.13 47 95 250 +80
28AUG26 4.20 C 0.00 0.00 0.00 0.35 -0.13 47 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.30 -0.10 46 0 15 0
28AUG26 4.40 C 0.23 0.23 0.23 0.27 -0.08 48 30 46 -6
28AUG26 4.50 C 0.20 0.20 0.20 0.23 -0.08 48 15 36 +13
28AUG26 4.60 C 0.00 0.00 0.00 0.20 -0.07 48 0 57 0
28AUG26 4.70 C 0.14 0.14 0.14 0.17 -0.06 48 15 49 -15
28AUG26 4.80 C 0.00 0.00 0.00 0.14 -0.06 47 0 81 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 -0.05 48 0 119 0
28AUG26 5.00 C 0.09 0.09 0.09 0.10 -0.05 47 2 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 -0.03 49 0 133 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.14 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 -0.19 44 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.17 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.18 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 -0.18 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.17 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 -0.18 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 -0.12 47 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.47 -0.12 45 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 -0.12 45 0 0 0
29SEP26 4.30 C 0.37 0.37 0.37 0.37 -0.10 45 111 111 +111
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.07 46 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.06 47 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.07 46 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.05 47 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 -0.05 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 21 0
29SEP26 5.25 C 0.12 0.12 0.12 0.11 -0.04 46 2 117 +2
29SEP26 5.50 C 0.09 0.09 0.09 0.08 -0.03 46 6 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 47 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 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 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 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 73 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.89 - 43 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.82 - 44 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.75 - 44 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.69 - 44 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.61 - 42 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.59 - 46 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.53 - 45 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.48 - 45 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.43 - 45 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.39 - 45 0 0 -
29OCT26 4.50 C 0.33 0.33 0.33 0.35 - 45 15 15 -
29OCT26 4.60 C 0.00 0.00 0.00 0.31 - 44 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 0.28 - 45 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 0.25 - 44 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 0.22 - 44 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 0.20 - 45 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.15 - 45 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.11 - 45 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.08 - 44 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 1.12 -0.19 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 -0.18 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.18 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.18 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.18 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 -0.17 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.17 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 -0.17 42 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 -0.14 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 -0.13 44 0 100 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 -0.14 42 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.12 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 -0.08 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 -0.10 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 -0.08 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 -0.08 43 0 50 0
30DEC26 4.90 C 0.29 0.29 0.29 0.31 -0.07 43 20 142 +20
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.06 44 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.06 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.05 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.05 43 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.02 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.02 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.21 -0.18 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.14 -0.18 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 -0.18 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.01 -0.17 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 -0.17 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 -0.17 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 -0.17 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 -0.15 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 -0.16 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 -0.15 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 -0.14 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.15 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 -0.13 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 -0.11 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.47 -0.13 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 -0.11 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 -0.08 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 -0.08 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.07 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.07 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.07 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
30MAR27 6.50 C 0.15 0.15 0.15 0.14 -0.03 43 15 20 +15
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.02 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.02 37 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.29 -0.17 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.22 -0.17 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.17 -0.16 44 0 0 0
29JUN27 3.60 C 1.08 1.08 1.08 1.11 -0.15 44 50 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.05 -0.15 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.98 -0.16 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.93 -0.15 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 -0.14 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.82 -0.15 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.78 -0.14 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.74 -0.13 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.69 -0.14 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.67 -0.11 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.63 -0.11 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 -0.11 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 -0.11 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.52 -0.11 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.50 -0.09 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 -0.09 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.08 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 -0.05 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
TOTAL CALL 628 10,484 +238
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.02 52 0 7 0
30JUL26 3.70 P 0.06 0.06 0.06 0.05 +0.02 49 85 46 -75
30JUL26 3.80 P 0.05 0.09 0.05 0.07 +0.03 49 297 330 +137
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.04 50 0 301 0
30JUL26 4.00 P 0.13 0.13 0.13 0.13 +0.05 49 22 156 0
30JUL26 4.10 P 0.13 0.20 0.13 0.17 +0.06 49 105 329 -25
30JUL26 4.20 P 0.25 0.25 0.25 0.22 +0.08 50 15 83 +11
30JUL26 4.30 P 0.21 0.22 0.21 0.27 +0.10 49 51 370 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.10 50 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 +0.11 51 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.48 +0.14 53 0 179 0
30JUL26 4.70 P 0.00 0.00 0.00 0.56 +0.14 54 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.64 +0.17 54 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.73 +0.20 57 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.80 +0.19 52 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.05 +0.19 62 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.30 +0.22 71 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.52 +0.20 62 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.77 +0.20 69 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.02 +0.20 76 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.27 +0.19 82 0 0 -2
30JUL26 6.75 P 0.00 0.00 0.00 2.53 +0.21 96 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.77 +0.20 93 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.02 +0.20 99 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.27 +0.20 104 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 +0.03 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 +0.03 47 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 +0.04 47 0 16 0
28AUG26 3.90 P 0.18 0.18 0.18 0.17 +0.05 48 15 36 +5
28AUG26 4.00 P 0.18 0.23 0.18 0.20 +0.05 47 53 203 +47
28AUG26 4.10 P 0.25 0.26 0.25 0.25 +0.07 48 175 175 +125
28AUG26 4.20 P 0.32 0.32 0.30 0.30 +0.08 48 30 39 +24
28AUG26 4.30 P 0.00 0.00 0.00 0.35 +0.09 47 0 27 0
28AUG26 4.40 P 0.00 0.00 0.00 0.42 +0.11 49 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.48 +0.12 49 0 163 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 +0.12 50 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 +0.12 49 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.69 +0.15 49 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.78 +0.16 51 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.87 +0.18 53 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.09 +0.20 55 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.32 +0.21 58 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 +0.23 62 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.78 +0.21 57 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.04 +0.22 66 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.29 +0.21 71 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.53 +0.20 72 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.78 +0.21 76 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.03 +0.20 80 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.28 +0.20 84 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.05 46 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.06 47 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.06 46 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.08 47 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.08 46 0 543 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.10 46 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.09 46 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 +0.11 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 +0.11 47 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 +0.12 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 +0.13 48 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.75 +0.16 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 +0.16 49 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.91 +0.19 49 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.12 +0.18 50 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.20 53 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 +0.18 51 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.79 +0.16 51 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.04 +0.19 55 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.29 +0.21 59 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.53 +0.20 60 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.78 +0.20 64 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 +0.20 67 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.28 +0.20 70 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.52 +0.19 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 +0.19 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.02 +0.19 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.27 +0.19 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.52 +0.19 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.77 +0.19 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.02 +0.19 85 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.27 +0.19 87 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.52 +0.19 90 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.12 - 44 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.15 - 44 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.18 - 44 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.22 - 45 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.26 - 45 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.30 - 44 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.35 - 45 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.40 - 45 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.43 - 42 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.51 - 45 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.58 - 46 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.64 - 45 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.71 - 45 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.79 - 46 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.86 - 46 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.94 - 47 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 1.13 - 46 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 1.37 - 50 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 1.58 - 49 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.03 43 0 17 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 +0.05 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.05 44 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.06 44 0 12 0
30DEC26 3.90 P 0.33 0.34 0.33 0.34 +0.07 44 584 614 +584
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.06 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.08 44 0 200 0
30DEC26 4.20 P 0.49 0.49 0.49 0.48 +0.09 44 5 235 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.09 43 0 120 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 +0.10 44 0 100 0
30DEC26 4.50 P 0.63 0.63 0.63 0.66 +0.11 45 2 210 +2
30DEC26 4.60 P 0.00 0.00 0.00 0.73 +0.13 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.79 +0.12 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 +0.15 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 +0.15 46 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 +0.14 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.18 +0.14 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.39 +0.18 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.18 44 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 +0.20 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.06 +0.19 46 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 +0.20 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.53 +0.20 46 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.78 +0.20 49 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 +0.20 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.28 +0.20 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.53 +0.20 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.80 +0.22 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.05 +0.22 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.28 +0.20 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.53 +0.20 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.77 +0.19 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.03 +0.20 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.27 +0.19 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.53 +0.20 73 0 0 0
30MAR27 3.30 P 0.17 0.17 0.17 0.19 +0.04 43 3 3 +3
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.03 42 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 +0.06 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.06 43 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.07 43 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 +0.06 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 +0.07 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.08 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.08 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.09 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 +0.09 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.11 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 +0.12 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 +0.11 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 +0.11 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.08 +0.15 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.13 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 +0.14 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 +0.14 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.89 +0.19 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.09 +0.18 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.33 +0.20 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.54 +0.18 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.78 +0.20 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 +0.19 45 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.28 +0.20 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.53 +0.20 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 +0.22 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.05 +0.22 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.28 +0.20 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.53 +0.20 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.77 +0.19 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.03 +0.20 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.04 43 0 14 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 +0.07 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 +0.06 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 +0.08 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.08 43 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.57 +0.07 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 +0.10 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 +0.11 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 +0.11 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 +0.12 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 +0.11 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 +0.13 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 +0.13 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.07 +0.13 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.15 +0.13 43 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.33 +0.16 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.51 +0.15 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.72 +0.18 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.93 +0.19 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.15 +0.20 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.37 +0.21 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 +0.18 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.81 +0.19 43 0 0 0
TOTAL PUT 1,442 10,755 +841
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$ 88.05
03JUL26 60.00 C 0.00 0.00 0.00 28.52 -3.15 271 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 26.02 -3.15 247 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 23.52 -3.24 224 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 20.89 -3.28 186 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 18.53 -3.52 180 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 15.57 -3.61 74 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 13.09 -3.86 77 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 10.64 -4.03 76 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 8.29 -3.57 76 0 20 0
03JUL26 82.50 C 0.00 0.00 0.00 6.12 -3.75 76 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 4.31 -3.17 79 0 2 0
03JUL26 87.50 C 2.46 3.10 2.46 2.80 -2.96 78 20 6 0
03JUL26 90.00 C 2.25 2.25 2.25 1.66 -2.50 77 2 4 -2
03JUL26 92.50 C 2.75 2.75 1.17 0.91 -1.95 77 11 18 +1
03JUL26 95.00 C 1.50 1.50 0.71 0.45 -1.43 76 3 10 -1
03JUL26 97.50 C 0.40 0.40 0.40 0.21 -0.97 77 1 3 -1
03JUL26 100.00 C 0.32 0.32 0.32 0.09 -0.61 77 4 18 0
03JUL26 102.50 C 0.15 0.15 0.14 0.04 -0.36 78 4 106 +2
03JUL26 105.00 C 0.24 0.24 0.24 0.02 -0.20 81 2 2 0
03JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.11 83 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.05 92 0 1 0
03JUL26 112.50 C 0.00 0.00 0.00 0.01 - 100 0 0 -
03JUL26 115.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 28.62 -3.26 153 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 26.15 -3.14 141 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 23.68 -3.08 130 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 21.22 -3.15 119 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 18.75 -3.33 107 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 16.28 -3.43 96 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 13.91 -3.38 88 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 11.31 -3.85 71 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 9.29 -3.64 72 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 7.46 -3.08 71 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 5.85 -2.84 71 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 4.62 -2.64 74 0 0 0
10JUL26 90.00 C 3.85 3.85 3.30 3.45 -2.27 73 4 2 +2
10JUL26 92.50 C 0.00 0.00 0.00 2.52 -2.00 73 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 1.80 -1.67 73 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 1.25 -1.36 72 0 1 0
10JUL26 100.00 C 2.00 2.00 1.15 0.85 -1.09 72 7 8 +1
10JUL26 102.50 C 2.12 2.12 0.83 0.57 -0.84 72 3 192 +1
10JUL26 105.00 C 0.00 0.00 0.00 0.37 -0.64 72 0 30 0
10JUL26 107.50 C 0.00 0.00 0.00 0.24 - 72 0 0 -
10JUL26 110.00 C 0.00 0.00 0.00 0.15 - 72 0 0 -
10JUL26 112.50 C 0.00 0.00 0.00 0.09 - 72 0 0 -
10JUL26 115.00 C 0.23 0.23 0.23 0.06 - 73 1 1 -
30JUL26 60.00 C 0.00 0.00 0.00 28.62 -3.27 85 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.53 -3.35 91 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.10 -3.71 84 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.78 -3.73 80 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.53 -3.65 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.32 -3.24 73 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 15.03 -3.50 68 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.18 -3.57 68 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.47 -2.93 68 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 9.90 -2.78 68 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 8.49 -2.74 68 0 3 0
30JUL26 87.50 C 0.00 0.00 0.00 7.44 -2.35 70 0 34 0
30JUL26 90.00 C 6.30 6.35 6.30 6.28 -2.11 70 6 13 0
30JUL26 92.50 C 0.00 0.00 0.00 5.27 -2.08 69 0 36 0
30JUL26 95.00 C 5.19 5.19 4.60 4.39 -1.88 69 9 17 +2
30JUL26 97.50 C 4.87 4.87 4.00 3.63 -1.69 69 23 9 -17
30JUL26 100.00 C 4.22 4.22 3.05 2.99 -1.50 69 5 27 +2
30JUL26 102.50 C 2.70 2.90 2.70 2.44 -1.33 69 6 12 +5
30JUL26 105.00 C 2.66 2.66 2.66 1.98 -1.16 69 1 6 0
30JUL26 107.50 C 2.28 2.28 1.80 1.60 -1.01 68 12 23 +1
30JUL26 110.00 C 2.40 2.49 1.60 1.29 -0.87 68 10 54 +4
30JUL26 112.50 C 2.10 2.11 2.10 1.03 -0.75 68 2 10 0
30JUL26 115.00 C 0.00 0.00 0.00 0.82 -0.64 68 0 25 0
30JUL26 117.50 C 0.00 0.00 0.00 0.65 -0.54 68 0 24 0
30JUL26 120.00 C 0.96 0.96 0.96 0.52 -0.45 68 2 58 0
30JUL26 122.50 C 0.00 0.00 0.00 0.41 -0.37 68 0 31 0
30JUL26 125.00 C 0.66 0.66 0.66 0.32 -0.29 68 1 30 0
30JUL26 127.50 C 0.00 0.00 0.00 0.25 -0.26 68 0 4 0
30JUL26 130.00 C 0.52 0.52 0.52 0.19 -0.22 68 1 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.15 -0.18 68 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.12 -0.14 68 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.09 -0.12 68 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.07 -0.10 68 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.06 -0.07 69 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.04 -0.07 68 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.03 -0.05 68 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.02 -0.05 67 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.04 64 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 90 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
28AUG26 60.00 C 0.00 0.00 0.00 29.48 -3.68 77 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.11 -3.78 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.05 -3.63 73 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.85 -3.51 70 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.32 -2.94 75 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.42 -2.72 73 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.34 -3.27 70 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.94 -2.72 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.95 -3.42 68 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.54 -3.20 68 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.23 -3.08 68 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 10.34 -2.57 70 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 9.21 -2.25 70 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 8.18 -2.22 69 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.25 -2.15 69 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 6.40 -2.05 69 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 5.65 -1.91 69 0 6 0
28AUG26 102.50 C 0.00 0.00 0.00 4.97 -1.77 69 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 4.36 -1.65 69 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 3.82 -1.52 69 0 51 0
28AUG26 110.00 C 0.00 0.00 0.00 3.35 -1.39 69 0 31 0
28AUG26 112.50 C 4.46 4.46 4.46 2.92 -1.28 68 2 2 +2
28AUG26 115.00 C 0.00 0.00 0.00 2.55 -1.06 68 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.22 -0.97 68 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 1.93 -0.89 68 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.67 -0.89 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.45 -0.74 68 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.26 -0.67 68 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.09 -0.60 68 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 0.94 -0.59 68 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.81 -0.49 68 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.70 -0.44 68 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.61 -0.39 68 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.51 -0.37 68 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.44 -0.33 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.38 -0.29 68 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.32 -0.27 68 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.28 -0.23 68 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.24 -0.21 68 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.20 -0.19 67 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.18 -0.16 68 0 7 0
29SEP26 60.00 C 32.10 32.10 31.20 30.23 -3.59 71 2 2 +2
29SEP26 62.50 C 0.00 0.00 0.00 28.12 -3.67 70 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 26.02 -3.18 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.15 -3.54 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.48 -3.37 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.53 -3.43 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.75 -3.64 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.61 -3.10 68 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 15.96 -3.29 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.89 -2.92 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.66 -2.69 68 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 12.55 -2.44 68 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 11.51 -2.05 69 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 10.50 -2.10 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.55 -2.06 68 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 8.68 -2.02 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.89 -1.91 68 0 6 0
29SEP26 102.50 C 0.00 0.00 0.00 7.15 -1.81 68 0 0 0
29SEP26 105.00 C 6.81 6.81 6.81 6.48 -1.70 68 1 5 +1
29SEP26 107.50 C 0.00 0.00 0.00 5.70 -1.76 67 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 5.15 -1.65 67 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 4.66 -1.54 67 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 4.21 -1.27 67 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 3.80 -1.33 67 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 3.42 -1.25 67 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.09 -1.15 67 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.78 -1.07 67 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.50 -0.99 67 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 2.25 -0.92 67 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 2.03 -0.85 67 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.82 -0.79 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.64 -0.65 67 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.48 -0.66 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.33 -0.55 67 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.19 -0.52 67 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.07 -0.52 67 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.96 -0.48 67 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.86 -0.41 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.78 -0.37 67 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.70 -0.34 67 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.63 -0.31 67 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.56 -0.29 67 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.50 -0.29 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.45 -0.27 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.41 -0.24 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.36 -0.23 67 0 3 0
29OCT26 70.00 C 0.00 0.00 0.00 23.66 - 67 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 21.80 - 65 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 20.08 - 64 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 18.62 - 64 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 17.27 - 64 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 16.01 - 65 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 14.73 - 64 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 14.13 - 67 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 13.06 - 67 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 12.08 - 67 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 11.14 - 67 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 10.26 - 67 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 9.44 - 66 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 8.68 - 66 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 7.98 - 66 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 7.33 - 66 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 6.74 - 66 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 6.00 - 65 0 0 -
29OCT26 115.00 C 0.00 0.00 0.00 5.51 - 65 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 32.17 -3.90 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.35 -3.39 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.68 -3.73 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.98 -3.56 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.27 -3.68 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.83 -3.51 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.52 -2.79 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 21.17 -2.73 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.92 -3.06 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.59 -2.71 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.40 -2.70 63 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 16.59 -2.49 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.72 -2.69 64 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 14.81 -2.11 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.94 -2.09 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.06 -2.08 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.23 -1.97 65 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 11.45 -2.10 64 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 10.72 -2.05 64 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 10.03 -1.98 64 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 9.38 -1.91 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 8.78 -1.83 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.21 -1.76 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.68 -1.69 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.19 -1.61 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 6.72 -1.55 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 6.29 -1.48 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.88 -1.42 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.50 -1.36 64 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 5.14 -1.30 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.81 -1.24 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.50 -1.19 64 0 0 0
30DEC26 140.00 C 5.38 5.38 5.38 4.21 -1.13 64 2 8 +1
30DEC26 142.50 C 0.00 0.00 0.00 3.94 -1.08 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.69 -1.03 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.45 -0.98 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.23 -0.94 64 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.02 -0.90 64 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.83 -0.85 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.65 -0.71 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.48 -0.77 64 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 2.32 -0.74 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.11 -0.77 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.97 -0.66 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.85 -0.62 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.78 -0.61 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.63 -2.98 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.95 -3.00 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.45 -2.85 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.87 -3.28 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.44 -2.97 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.10 -3.05 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.39 -3.34 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.14 -3.22 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.91 -3.18 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.94 -3.06 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.78 -2.98 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.73 -2.94 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.79 -2.86 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.96 -2.71 63 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 17.06 -2.66 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.21 -2.69 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.38 -2.38 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.60 -2.35 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.85 -2.36 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.14 -2.53 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.47 -2.46 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 11.83 -2.40 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 11.23 -2.33 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 10.65 -2.08 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.11 -2.11 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.60 -2.13 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.11 -2.09 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.65 -2.03 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.21 -1.98 62 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 7.80 -1.91 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.40 -1.87 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.03 -1.81 62 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 6.68 -1.75 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 6.35 -1.70 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 6.03 -1.65 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.73 -1.60 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.45 -1.54 62 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 5.18 -1.50 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.92 -1.46 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.68 -1.41 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.45 -1.36 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.23 -1.32 62 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 4.03 -1.28 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.83 -1.24 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.65 -1.19 62 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 3.47 -1.16 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.77 -2.75 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.21 -2.75 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.71 -2.74 63 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.27 -2.73 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.91 -2.69 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.60 -2.66 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.36 -2.61 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.17 -2.57 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.04 -2.51 63 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.94 -2.47 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.92 -2.40 63 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 22.95 -2.43 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.03 -2.34 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 21.13 -2.31 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.23 -2.82 63 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 19.37 -2.77 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.55 -2.37 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 17.77 -2.30 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 17.02 -2.26 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.31 -2.34 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.63 -2.36 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.97 -2.39 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.35 -2.39 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.76 -2.33 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.19 -2.28 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.64 -2.24 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.12 -2.19 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.63 -2.13 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.15 -2.09 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.70 -2.04 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.27 -1.98 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.85 -1.94 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.46 -1.89 62 0 12 0
TOTAL CALL 147 5,795 +6
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
03JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.01 76 0 15 0
03JUL26 77.50 P 0.00 0.00 0.00 0.08 0.00 78 0 23 0
03JUL26 80.00 P 0.17 0.17 0.17 0.21 +0.02 75 3 3 0
03JUL26 82.50 P 0.44 0.44 0.44 0.53 +0.14 75 10 11 +10
03JUL26 85.00 P 0.78 1.30 0.78 1.13 +0.35 75 24 37 -13
03JUL26 87.50 P 1.80 1.80 1.80 2.09 +0.69 74 1 1 +1
03JUL26 90.00 P 2.50 4.00 2.50 3.44 +1.15 72 30 20 +10
03JUL26 92.50 P 5.83 5.83 5.83 5.16 +1.66 70 10 0 -10
03JUL26 95.00 P 0.00 0.00 0.00 7.20 +2.02 65 0 0 0
03JUL26 97.50 P 9.64 9.64 9.64 9.64 +2.67 76 2 1 -1
03JUL26 100.00 P 0.00 0.00 0.00 12.02 +3.02 76 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 14.66 +3.44 106 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 17.06 +3.52 106 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 19.69 +3.75 135 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 21.95 +3.56 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 24.45 - 0 0 0 -
03JUL26 115.00 P 0.00 0.00 0.00 26.95 - 0 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.10 +0.03 72 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.21 +0.06 72 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.38 +0.09 71 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.69 +0.20 71 0 1 0
10JUL26 80.00 P 1.04 1.10 0.94 1.14 +0.33 71 7 7 +7
10JUL26 82.50 P 2.00 2.00 2.00 1.80 +0.53 70 2 2 +2
10JUL26 85.00 P 1.88 1.88 1.88 2.67 +0.76 70 1 1 +1
10JUL26 87.50 P 0.00 0.00 0.00 3.76 +1.02 69 0 1 0
10JUL26 90.00 P 5.04 5.04 5.04 5.08 +1.30 69 1 4 0
10JUL26 92.50 P 0.00 0.00 0.00 6.67 +1.65 68 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 8.63 +2.11 71 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 10.60 +2.28 71 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 12.72 +2.56 72 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 14.94 +2.79 71 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 17.28 +3.02 73 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 20.08 - 92 0 0 -
10JUL26 110.00 P 0.00 0.00 0.00 22.56 - 99 0 0 -
10JUL26 112.50 P 0.00 0.00 0.00 24.74 - 92 0 0 -
10JUL26 115.00 P 0.00 0.00 0.00 27.07 - 85 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.13 +0.03 68 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.23 +0.05 68 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.38 +0.09 68 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.57 +0.10 67 0 32 0
30JUL26 70.00 P 0.73 0.73 0.73 0.86 +0.19 67 10 70 +10
30JUL26 72.50 P 0.00 0.00 0.00 1.24 +0.27 67 0 3 0
30JUL26 75.00 P 1.86 1.86 1.86 1.74 +0.38 67 3 6 +3
30JUL26 77.50 P 2.11 2.44 2.11 2.38 +0.52 67 10 93 0
30JUL26 80.00 P 2.50 3.36 2.50 3.15 +0.65 67 4 33 +2
30JUL26 82.50 P 3.17 4.13 3.17 4.05 +0.80 66 3 18 +3
30JUL26 85.00 P 4.42 5.00 4.42 5.09 +0.98 66 3 34 +2
30JUL26 87.50 P 6.75 6.75 6.75 6.29 +1.17 66 1 33 +1
30JUL26 90.00 P 8.25 8.25 8.25 7.66 +1.37 66 1 55 -1
30JUL26 92.50 P 0.00 0.00 0.00 9.23 +1.65 66 0 11 0
30JUL26 95.00 P 0.00 0.00 0.00 10.92 +1.73 67 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 12.51 +1.65 65 0 31 0
30JUL26 100.00 P 14.00 14.00 14.00 14.66 +1.88 68 1 47 +1
30JUL26 102.50 P 0.00 0.00 0.00 16.64 +2.52 68 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 18.13 +2.07 60 0 31 0
30JUL26 107.50 P 0.00 0.00 0.00 20.89 +2.94 69 0 28 0
30JUL26 110.00 P 0.00 0.00 0.00 23.00 +2.86 67 0 25 0
30JUL26 112.50 P 0.00 0.00 0.00 25.36 +3.52 70 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 27.52 +3.41 67 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 29.73 +2.67 63 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 32.00 +2.75 55 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 34.56 +3.47 62 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 37.58 +3.61 83 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 39.55 +3.45 68 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 42.01 +3.58 68 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 44.48 +3.41 67 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 46.96 +3.50 67 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 49.45 +3.50 0 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 51.95 +3.56 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 54.50 +3.63 80 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 56.95 +3.59 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 59.45 +3.60 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 61.95 +3.60 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 64.45 +3.60 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 66.95 +3.60 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 69.45 +3.60 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 71.95 +3.60 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 74.45 +3.60 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 76.95 +3.60 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 79.45 +3.60 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 81.95 +3.60 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 84.45 +3.60 0 0 0 0
28AUG26 60.00 P 0.63 0.63 0.63 0.71 +0.08 68 2 2 +2
28AUG26 62.50 P 0.00 0.00 0.00 0.99 +0.16 68 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 1.32 +0.16 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 1.74 +0.17 67 0 0 0
28AUG26 70.00 P 1.99 1.99 1.99 2.27 +0.23 67 1 107 +1
28AUG26 72.50 P 0.00 0.00 0.00 2.91 +0.40 67 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 3.61 +0.45 67 0 2 0
28AUG26 77.50 P 4.32 4.32 4.32 4.46 +0.59 66 1 34 +1
28AUG26 80.00 P 0.00 0.00 0.00 5.40 +0.68 66 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 6.48 +0.84 67 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 7.63 +0.95 66 0 63 0
28AUG26 87.50 P 8.47 8.47 8.47 9.02 +1.22 67 1 17 +1
28AUG26 90.00 P 0.00 0.00 0.00 10.45 +1.42 67 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 11.93 +1.50 67 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 13.84 +1.91 69 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 15.35 +1.62 68 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 17.24 +2.13 69 0 14 0
28AUG26 102.50 P 0.00 0.00 0.00 19.14 +2.25 70 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 21.02 +2.43 70 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 23.11 +2.74 70 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 25.17 +2.81 71 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 27.31 +2.96 72 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 29.30 +2.95 70 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 31.59 +2.91 72 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 33.80 +3.02 72 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 36.07 +3.12 72 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 38.35 +3.27 73 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 40.34 +2.99 68 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 42.93 +3.22 72 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 44.88 +2.71 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 47.32 +2.90 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.93 +3.14 71 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 52.22 +3.07 68 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.55 +3.14 64 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 57.00 +2.95 63 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.83 +3.54 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.95 +3.26 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.49 +3.30 68 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.97 +3.46 68 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 69.46 +3.54 68 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 71.95 +3.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.42 +0.21 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.89 +0.30 67 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.36 +0.36 66 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.01 +0.46 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.62 +0.50 66 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 4.36 +0.54 66 0 46 0
29SEP26 75.00 P 5.25 5.25 5.25 5.23 +0.68 66 1 20 +1
29SEP26 77.50 P 0.00 0.00 0.00 6.15 +0.72 66 0 46 0
29SEP26 80.00 P 7.22 7.22 7.22 7.21 +0.89 65 2 72 +2
29SEP26 82.50 P 0.00 0.00 0.00 8.29 +0.91 65 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 9.54 +1.08 65 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 10.93 +1.23 66 0 11 0
29SEP26 90.00 P 11.00 11.00 11.00 12.28 +1.26 65 1 7 -1
29SEP26 92.50 P 0.00 0.00 0.00 13.88 +1.44 66 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 15.74 +1.48 67 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 17.43 +1.55 68 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 19.13 +2.04 68 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 20.95 +2.25 68 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 22.86 +2.46 68 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 24.92 +2.58 69 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 26.86 +2.63 69 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 28.90 +2.74 69 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 31.03 +2.79 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 33.23 +3.05 71 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 35.03 +2.48 69 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 37.26 +2.74 70 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 39.66 +3.09 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 41.74 +3.00 70 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 43.97 +2.85 70 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 46.30 +2.80 71 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 48.43 +2.69 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 50.67 +2.65 69 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 53.35 +3.48 73 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 55.09 +2.87 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.64 +3.19 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.30 +2.97 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.64 +3.01 71 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 64.81 +2.99 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.23 +3.28 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.73 +3.44 68 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 72.21 +3.25 69 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 74.63 +3.25 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.06 +3.70 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.51 +3.21 67 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.98 +3.36 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 84.46 +3.54 66 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 4.53 - 64 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 5.41 - 64 0 0 -
29OCT26 75.00 P 5.80 5.80 5.80 6.30 - 64 1 1 -
29OCT26 77.50 P 0.00 0.00 0.00 7.32 - 64 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 8.40 - 64 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 9.55 - 64 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 10.85 - 64 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 12.26 - 64 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 13.65 - 64 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 15.20 - 64 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 16.82 - 64 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 18.73 - 66 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 20.54 - 66 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 22.40 - 67 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 24.19 - 67 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 26.14 - 67 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 28.14 - 68 0 0 -
29OCT26 112.50 P 0.00 0.00 0.00 30.28 - 69 0 0 -
29OCT26 115.00 P 0.00 0.00 0.00 32.29 - 69 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 3.24 +0.27 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.89 +0.34 62 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 4.63 +0.40 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 5.39 +0.42 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.30 +0.55 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 7.22 +0.56 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 8.25 +0.67 62 0 10 0
30DEC26 77.50 P 9.50 9.50 9.50 9.35 +0.75 62 1 27 -1
30DEC26 80.00 P 0.00 0.00 0.00 10.45 +0.75 62 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 11.72 +0.91 62 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 13.07 +1.04 62 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 14.49 +0.95 62 0 2 0
30DEC26 90.00 P 15.95 15.95 15.95 15.99 +1.02 62 15 18 +14
30DEC26 92.50 P 0.00 0.00 0.00 17.55 +1.10 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 19.17 +1.19 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 21.06 +2.00 64 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 22.80 +2.03 64 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 24.62 +1.95 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 26.18 +1.76 64 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 28.06 +1.82 64 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 29.98 +2.24 64 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 32.22 +2.21 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 34.32 +2.72 66 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 36.36 +2.56 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 38.41 +2.62 67 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 40.50 +2.62 67 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 42.51 +2.58 67 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 44.65 +2.99 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.80 +3.04 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 48.98 +3.10 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 51.17 +3.16 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.52 +3.38 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.65 +3.13 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.78 +3.28 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.14 +3.41 69 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 62.31 +3.28 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.61 +3.14 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 66.80 +3.29 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.11 +3.41 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.46 +3.34 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.72 +3.45 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.13 +3.47 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.25 +3.25 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.78 +3.62 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.23 +3.69 69 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 85.70 +3.85 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.73 +0.15 60 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 5.49 +0.14 60 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.33 +0.21 60 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.27 +0.26 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.21 +0.25 60 0 0 0
30MAR27 72.50 P 8.90 8.90 8.90 9.25 +0.34 60 1 25 +1
30MAR27 75.00 P 0.00 0.00 0.00 10.38 +0.40 60 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 11.53 +0.42 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.79 +0.54 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.12 +0.69 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.51 +0.75 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.96 +0.87 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 18.48 +0.93 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.05 +1.02 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.67 +1.05 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 23.34 +1.09 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 25.06 +1.14 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 26.83 +1.31 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.63 +1.35 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 30.72 +1.90 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 32.61 +1.98 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.57 +2.08 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.36 +2.06 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 38.48 +2.40 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 40.49 +2.51 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.51 +2.59 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.55 +2.60 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 46.56 +2.68 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.72 +2.77 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 50.90 +2.85 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 52.96 +2.61 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 55.01 +2.62 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 57.21 +2.55 64 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 59.48 +3.00 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 61.67 +2.82 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.85 +2.99 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.05 +2.78 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 68.32 +2.97 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.56 +2.87 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 72.87 +3.24 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 75.16 +2.97 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 77.23 +2.88 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.34 +2.57 63 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.75 +3.16 64 0 0 0
30MAR27 170.00 P 81.60 81.60 81.60 84.07 +3.50 64 1 1 +1
30MAR27 172.50 P 0.00 0.00 0.00 86.39 +3.24 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.29 0.00 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.41 +0.51 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.41 +0.31 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 9.13 +0.30 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 10.18 +0.37 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.34 +0.46 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.50 +0.45 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.66 +0.45 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 14.98 +0.60 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 16.33 +0.65 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.68 +0.64 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.13 +0.74 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.66 +0.91 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 22.25 +1.06 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 23.88 +1.16 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 25.56 +1.29 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.28 +1.42 60 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 29.04 +1.47 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 30.84 +1.53 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 32.66 +1.25 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.52 +1.30 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 36.41 +1.33 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.33 +1.35 61 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 40.51 +2.04 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.46 +2.04 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.21 +1.85 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.14 +1.92 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.25 +2.08 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.07 +2.01 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.13 +2.06 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.47 +2.37 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.57 +2.40 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.36 +2.10 61 0 0 0
TOTAL PUT 155 5,309 +50
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$ 92.85
03JUL26 67.50 C 0.00 0.00 0.00 25.79 +0.18 227 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 23.29 +0.10 205 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 20.80 +0.10 185 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 18.30 +0.05 165 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 15.81 +0.29 146 0 0 0
03JUL26 80.00 C 13.20 13.20 13.11 13.11 +0.08 108 10 3 -1
03JUL26 82.50 C 0.00 0.00 0.00 10.68 +0.13 96 0 0 0
03JUL26 85.00 C 7.63 7.86 7.63 8.14 0.00 74 101 106 +86
03JUL26 87.50 C 0.00 0.00 0.00 5.69 -0.27 58 0 31 0
03JUL26 90.00 C 3.40 3.90 2.52 3.52 -0.26 51 318 372 +106
03JUL26 92.50 C 2.38 2.53 1.20 1.86 -0.52 49 1,235 591 +120
03JUL26 95.00 C 1.22 1.27 0.50 0.81 -0.41 48 3,526 2,285 +725
03JUL26 97.50 C 0.52 0.52 0.20 0.28 -0.30 48 1,887 2,025 -226
03JUL26 100.00 C 0.25 0.25 0.09 0.08 -0.18 48 1,593 2,016 +119
03JUL26 102.50 C 0.10 0.10 0.05 0.02 -0.08 49 12 1,790 0
03JUL26 105.00 C 0.04 0.04 0.03 0.01 -0.02 54 26 1,422 -20
03JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 408 0
03JUL26 110.00 C 0.02 0.02 0.02 0.01 0.00 72 1 655 0
03JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
03JUL26 115.00 C 0.02 0.02 0.02 0.01 0.00 88 10 51 +4
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
10JUL26 67.50 C 0.00 0.00 0.00 25.79 +0.05 122 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 23.29 +0.02 110 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 20.80 +0.10 99 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 18.41 +0.16 94 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 15.81 -0.27 78 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 13.11 -0.07 57 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 10.68 -0.16 51 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 8.61 -0.26 54 0 1 0
10JUL26 87.50 C 6.50 6.50 6.50 6.50 -0.30 51 20 20 0
10JUL26 90.00 C 3.78 4.39 3.78 4.68 -0.23 49 240 150 +150
10JUL26 92.50 C 3.58 3.74 2.58 3.20 -0.30 48 703 400 +194
10JUL26 95.00 C 2.35 2.48 1.60 2.06 -0.22 48 697 495 +220
10JUL26 97.50 C 1.55 1.59 0.94 1.26 -0.26 47 1,060 576 +339
10JUL26 100.00 C 1.02 1.02 0.53 0.72 -0.24 47 2,053 2,505 +1,365
10JUL26 102.50 C 0.60 0.60 0.33 0.39 -0.18 47 222 361 +149
10JUL26 105.00 C 0.37 0.37 0.24 0.20 -0.12 47 105 108 +62
10JUL26 107.50 C 0.20 0.20 0.17 0.10 -0.07 47 43 93 +33
10JUL26 110.00 C 0.15 0.17 0.13 0.05 -0.04 48 80 111 -10
10JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 111 0
10JUL26 115.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 33.32 0.00 89 0 620 0
30JUL26 62.50 C 0.00 0.00 0.00 30.85 +0.04 83 0 250 0
30JUL26 65.00 C 0.00 0.00 0.00 28.51 +0.07 82 0 100 0
30JUL26 67.50 C 0.00 0.00 0.00 26.07 +0.04 76 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 23.61 0.00 70 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 21.22 +0.01 66 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 18.79 -0.06 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.92 -0.64 45 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 14.12 -0.02 52 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 11.97 -0.04 50 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 9.99 -0.04 48 0 1,876 0
30JUL26 87.50 C 0.00 0.00 0.00 8.19 -0.01 47 0 259 0
30JUL26 90.00 C 6.57 6.93 5.52 6.61 +0.04 47 622 3,138 +324
30JUL26 92.50 C 5.11 5.57 4.52 5.23 -0.04 46 936 4,144 +725
30JUL26 95.00 C 4.10 4.40 3.31 4.05 -0.05 46 387 6,565 +189
30JUL26 97.50 C 2.63 3.30 2.50 3.11 0.00 46 526 1,500 +324
30JUL26 100.00 C 2.26 2.57 1.82 2.34 -0.06 46 2,115 5,481 +1,104
30JUL26 102.50 C 1.85 1.93 1.35 1.73 -0.06 45 360 3,248 +42
30JUL26 105.00 C 1.40 1.40 0.98 1.25 -0.05 45 884 11,019 +288
30JUL26 107.50 C 0.90 1.06 0.76 0.90 -0.03 45 1,071 3,302 +450
30JUL26 110.00 C 0.74 0.78 0.60 0.63 -0.03 45 1,367 11,417 +243
30JUL26 112.50 C 0.51 0.58 0.45 0.44 -0.02 45 1,010 3,886 +167
30JUL26 115.00 C 0.43 0.44 0.31 0.30 -0.02 45 4,452 8,535 +2,624
30JUL26 117.50 C 0.33 0.35 0.23 0.20 -0.01 45 827 3,202 +401
30JUL26 120.00 C 0.30 0.30 0.21 0.14 0.00 45 1,053 14,490 +995
30JUL26 122.50 C 0.23 0.23 0.21 0.09 -0.01 45 14 4,645 +8
30JUL26 125.00 C 0.17 0.20 0.15 0.06 0.00 45 61 10,074 +51
30JUL26 127.50 C 0.16 0.16 0.13 0.04 0.00 45 3 3,648 +1
30JUL26 130.00 C 0.14 0.14 0.14 0.03 0.00 46 3 3,948 +3
30JUL26 132.50 C 0.14 0.14 0.14 0.02 0.00 46 6 2,361 +6
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7,160 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4,178 0
30JUL26 140.00 C 0.04 0.09 0.04 0.01 0.00 49 44 8,269 0
30JUL26 142.50 C 0.09 0.09 0.09 0.01 0.00 51 96 1,631 -96
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 6 2,425 -6
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,899 0
30JUL26 150.00 C 0.07 0.07 0.06 0.01 0.00 57 98 6,486 -86
30JUL26 152.50 C 0.06 0.06 0.06 0.01 0.00 58 120 1,387 -120
30JUL26 155.00 C 0.07 0.07 0.05 0.01 0.00 60 12 2,792 -3
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,229 0
30JUL26 160.00 C 0.06 0.06 0.05 0.01 0.00 63 11 4,648 -6
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,002 0
30JUL26 165.00 C 0.04 0.04 0.04 0.01 0.00 67 4 2,126 0
30JUL26 167.50 C 0.05 0.05 0.04 0.01 0.00 68 47 3,269 -40
30JUL26 170.00 C 0.05 0.05 0.03 0.01 0.00 70 11 814 -1
30JUL26 172.50 C 0.03 0.03 0.03 0.01 0.00 71 9 221 -9
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,433 0
30JUL26 177.50 C 0.03 0.03 0.03 0.01 0.00 74 2 280 -2
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 758 0
30JUL26 182.50 C 0.04 0.04 0.04 0.01 0.00 77 4 166 -4
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 214 0
30JUL26 187.50 C 0.03 0.03 0.03 0.01 0.00 80 3 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 317 0
30JUL26 192.50 C 0.02 0.02 0.02 0.01 0.00 83 150 205 +54
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 195 0
30JUL26 210.00 C 0.01 0.01 0.01 0.01 0.00 91 100 2,228 +100
28AUG26 60.00 C 0.00 0.00 0.00 33.81 -0.17 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.41 -0.17 70 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.02 -0.17 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.66 -0.17 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.27 -0.14 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 21.94 -0.13 56 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 19.69 -0.12 54 0 10 0
28AUG26 77.50 C 0.00 0.00 0.00 17.54 -0.11 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.05 -0.55 46 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 13.21 -0.08 46 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.50 -0.07 46 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 10.24 +0.17 48 0 133 0
28AUG26 90.00 C 8.51 8.51 8.13 8.78 +0.20 48 40 74 -15
28AUG26 92.50 C 7.12 7.70 6.71 7.47 +0.14 47 310 747 +33
28AUG26 95.00 C 6.35 6.42 5.40 6.17 -0.03 46 282 897 +33
28AUG26 97.50 C 5.20 5.20 4.94 5.30 +0.12 47 31 600 +1
28AUG26 100.00 C 4.28 4.68 3.89 4.36 -0.04 46 238 1,179 +66
28AUG26 102.50 C 3.20 3.66 3.20 3.65 -0.01 47 72 1,789 +57
28AUG26 105.00 C 2.62 3.08 2.62 3.00 0.00 47 163 2,182 +92
28AUG26 107.50 C 2.55 2.55 2.25 2.45 0.00 46 109 1,964 +71
28AUG26 110.00 C 2.06 2.17 1.80 1.99 0.00 46 481 4,605 +37
28AUG26 112.50 C 1.82 1.82 1.57 1.61 +0.01 46 594 2,389 +10
28AUG26 115.00 C 1.48 1.56 1.27 1.29 +0.01 46 263 1,369 +121
28AUG26 117.50 C 1.10 1.23 1.10 1.03 +0.01 46 65 1,118 +61
28AUG26 120.00 C 1.05 1.05 0.90 0.82 +0.01 46 82 3,924 -24
28AUG26 122.50 C 0.90 0.90 0.82 0.65 +0.01 46 4 1,209 +2
28AUG26 125.00 C 0.79 0.79 0.61 0.51 +0.01 46 231 4,220 +2
28AUG26 127.50 C 0.59 0.64 0.59 0.40 +0.01 46 19 1,664 0
28AUG26 130.00 C 0.59 0.59 0.46 0.31 0.00 46 97 3,234 +41
28AUG26 132.50 C 0.45 0.45 0.44 0.24 0.00 46 66 3,212 0
28AUG26 135.00 C 0.38 0.43 0.38 0.19 +0.01 46 195 1,779 0
28AUG26 137.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 1,233 0
28AUG26 140.00 C 0.00 0.00 0.00 0.11 0.00 46 0 2,016 0
28AUG26 142.50 C 0.00 0.00 0.00 0.09 0.00 46 0 2,858 0
28AUG26 145.00 C 0.00 0.00 0.00 0.07 0.00 46 0 2,395 0
28AUG26 147.50 C 0.00 0.00 0.00 0.05 0.00 46 0 1,373 0
28AUG26 150.00 C 0.23 0.23 0.21 0.04 0.00 46 12 9,060 -6
28AUG26 152.50 C 0.00 0.00 0.00 0.03 0.00 46 0 2,838 0
28AUG26 155.00 C 0.18 0.18 0.18 0.02 0.00 45 2 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 646 0
28AUG26 160.00 C 0.14 0.14 0.14 0.01 0.00 45 1 1,808 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 921 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 235 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 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 59 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
28AUG26 200.00 C 0.05 0.05 0.05 0.01 0.00 61 400 699 +397
29SEP26 60.00 C 0.00 0.00 0.00 34.26 -0.18 65 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 31.87 -0.20 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.56 -0.15 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.20 -0.15 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.92 -0.14 54 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 22.71 -0.14 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.60 -0.13 50 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 18.59 -0.12 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.21 -0.60 45 0 62 0
29SEP26 82.50 C 0.00 0.00 0.00 14.48 -0.11 45 0 0 0
29SEP26 85.00 C 12.97 12.97 12.97 12.88 -0.09 45 1 1,302 0
29SEP26 87.50 C 10.95 11.06 10.95 11.74 +0.20 47 150 212 +150
29SEP26 90.00 C 10.38 10.38 9.15 10.34 +0.10 46 99 663 +52
29SEP26 92.50 C 8.89 9.19 7.97 9.06 +0.10 46 649 827 +131
29SEP26 95.00 C 7.90 7.95 6.92 7.87 +0.10 46 2,449 3,511 +1,310
29SEP26 97.50 C 6.81 7.15 6.38 6.88 +0.14 46 913 1,087 +479
29SEP26 100.00 C 5.75 6.16 5.40 5.95 +0.02 46 237 1,104 +98
29SEP26 102.50 C 4.82 5.38 4.62 5.13 +0.04 45 184 1,210 +56
29SEP26 105.00 C 4.30 4.67 4.18 4.41 -0.01 45 392 3,488 +143
29SEP26 107.50 C 3.90 4.05 3.51 3.77 -0.04 45 283 1,691 -50
29SEP26 110.00 C 3.35 3.52 2.95 3.22 -0.03 45 1,649 8,177 +444
29SEP26 112.50 C 2.64 2.85 2.64 2.73 -0.03 45 148 1,354 +49
29SEP26 115.00 C 2.45 2.49 2.32 2.32 -0.02 45 22 2,089 0
29SEP26 117.50 C 2.00 2.32 2.00 1.96 -0.02 45 104 934 +104
29SEP26 120.00 C 1.92 1.97 1.72 1.65 -0.01 45 154 4,936 +110
29SEP26 122.50 C 1.60 1.60 1.60 1.39 -0.01 45 2 4,379 0
29SEP26 125.00 C 1.35 1.35 1.30 1.16 -0.01 45 41 5,675 +9
29SEP26 127.50 C 1.16 1.22 1.15 0.97 -0.01 45 235 3,158 -5
29SEP26 130.00 C 1.13 1.13 0.92 0.81 -0.01 45 233 12,239 +21
29SEP26 132.50 C 0.90 0.96 0.82 0.67 -0.01 45 342 1,587 +143
29SEP26 135.00 C 0.80 0.85 0.73 0.56 -0.01 45 165 6,560 0
29SEP26 137.50 C 0.76 0.76 0.65 0.46 -0.01 45 176 4,555 -130
29SEP26 140.00 C 0.64 0.65 0.64 0.38 -0.01 45 21 18,396 +20
29SEP26 142.50 C 0.58 0.58 0.57 0.32 0.00 45 48 3,661 +3
29SEP26 145.00 C 0.53 0.53 0.50 0.26 0.00 45 629 13,318 -401
29SEP26 147.50 C 0.47 0.47 0.43 0.22 0.00 45 330 3,804 +330
29SEP26 150.00 C 0.42 0.42 0.38 0.18 0.00 45 1,382 9,616 +1,001
29SEP26 152.50 C 0.00 0.00 0.00 0.15 0.00 45 0 2,547 0
29SEP26 155.00 C 0.38 0.38 0.35 0.12 0.00 45 32 8,840 0
29SEP26 157.50 C 0.34 0.34 0.32 0.10 0.00 45 131 3,233 0
29SEP26 160.00 C 0.30 0.30 0.30 0.08 0.00 45 107 9,616 +72
29SEP26 162.50 C 0.00 0.00 0.00 0.07 0.00 45 0 2,848 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 0.00 45 0 6,107 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 0.00 45 0 6,353 0
29SEP26 170.00 C 0.19 0.23 0.19 0.04 0.00 45 77 6,056 +32
29SEP26 172.50 C 0.00 0.00 0.00 0.03 0.00 45 0 7,125 0
29SEP26 175.00 C 0.24 0.24 0.20 0.02 0.00 44 20 11,989 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6,221 0
29SEP26 180.00 C 0.18 0.18 0.18 0.01 0.00 43 5 5,380 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,986 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 902 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 593 0
29SEP26 215.00 C 0.15 0.15 0.15 0.01 0.00 53 50 739 +50
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,019 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 518 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 284 0
29SEP26 285.00 C 0.04 0.04 0.04 0.01 0.00 69 2 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 411 0
29OCT26 70.00 C 0.00 0.00 0.00 25.50 - 51 0 0 -
29OCT26 72.50 C 24.00 24.00 24.00 23.38 - 49 2 2 -
29OCT26 75.00 C 0.00 0.00 0.00 21.36 - 48 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 19.43 - 47 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 17.61 - 47 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 15.44 - 43 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 13.90 - 44 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 12.84 - 45 0 0 -
29OCT26 90.00 C 11.04 11.77 10.34 11.47 - 45 210 210 -
29OCT26 92.50 C 9.96 10.38 9.16 10.19 - 45 187 187 -
29OCT26 95.00 C 9.03 9.14 8.91 9.07 - 45 39 39 -
29OCT26 97.50 C 7.59 8.00 7.59 8.03 - 45 17 17 -
29OCT26 100.00 C 6.88 7.31 6.65 7.09 - 45 86 32 -
29OCT26 102.50 C 5.79 6.48 5.79 6.24 - 44 132 102 -
29OCT26 105.00 C 5.10 5.76 5.10 5.47 - 44 108 108 -
29OCT26 107.50 C 4.95 5.10 4.33 4.79 - 44 195 165 -
29OCT26 110.00 C 4.41 4.41 4.37 4.18 - 44 31 31 -
29OCT26 112.50 C 0.00 0.00 0.00 3.65 - 44 0 0 -
29OCT26 115.00 C 3.57 3.57 2.96 3.17 - 44 535 532 -
30DEC26 60.00 C 0.00 0.00 0.00 35.46 -0.17 55 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 33.20 -0.17 53 3,000 5,300 +3,000
30DEC26 65.00 C 0.00 0.00 0.00 31.00 -0.17 51 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 28.88 -0.17 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.83 -0.17 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.87 -0.17 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.00 -0.17 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.22 -0.09 46 0 0 0
30DEC26 80.00 C 19.60 19.60 19.60 19.54 -0.16 46 1 1,099 +1
30DEC26 82.50 C 0.00 0.00 0.00 17.95 -0.16 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 16.45 -0.16 45 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 14.61 -0.59 43 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 13.34 +0.10 43 0 1,280 0
30DEC26 92.50 C 11.80 12.44 11.80 12.53 +0.23 45 21 634 +19
30DEC26 95.00 C 11.38 11.59 10.74 11.40 -0.02 44 4,550 5,000 +4,412
30DEC26 97.50 C 9.97 10.66 9.97 10.36 +0.07 44 560 745 +430
30DEC26 100.00 C 9.60 9.70 8.75 9.39 +0.02 44 66 1,393 +22
30DEC26 102.50 C 8.18 8.64 8.18 8.51 +0.04 44 23 1,075 +23
30DEC26 105.00 C 0.00 0.00 0.00 7.70 -0.08 44 0 1,972 0
30DEC26 107.50 C 6.76 7.30 6.76 6.95 -0.11 44 91 1,606 +91
30DEC26 110.00 C 6.20 6.41 5.98 6.27 -0.11 44 240 2,361 +63
30DEC26 112.50 C 6.02 6.02 6.02 5.65 -0.10 44 3,002 3,554 +3,000
30DEC26 115.00 C 5.52 5.52 5.29 5.09 -0.09 44 225 2,597 +6
30DEC26 117.50 C 4.91 4.91 4.52 4.58 -0.09 44 460 2,481 +308
30DEC26 120.00 C 4.53 4.53 4.40 4.11 -0.09 44 217 12,634 +163
30DEC26 122.50 C 0.00 0.00 0.00 3.69 -0.08 44 0 778 0
30DEC26 125.00 C 3.51 3.70 3.51 3.31 -0.07 44 230 1,803 +13
30DEC26 127.50 C 3.30 3.35 3.15 2.97 -0.07 44 226 5,114 +220
30DEC26 130.00 C 2.84 3.19 2.84 2.66 -0.06 44 133 15,974 +22
30DEC26 132.50 C 2.92 2.92 2.92 2.38 -0.06 44 4 5,492 -4
30DEC26 135.00 C 2.47 2.66 2.47 2.13 -0.05 44 117 3,589 +117
30DEC26 137.50 C 2.43 2.43 2.43 1.90 -0.05 44 54 2,302 0
30DEC26 140.00 C 2.21 2.21 2.12 1.70 -0.05 44 14 5,378 0
30DEC26 142.50 C 0.00 0.00 0.00 1.52 -0.04 44 0 1,420 0
30DEC26 145.00 C 1.80 1.80 1.80 1.35 -0.04 44 70 9,072 0
30DEC26 147.50 C 0.00 0.00 0.00 1.21 -0.04 44 0 1,941 0
30DEC26 150.00 C 1.50 1.50 1.41 1.08 -0.03 44 202 7,636 -98
30DEC26 152.50 C 1.45 1.46 1.45 0.96 -0.03 44 10 662 -2
30DEC26 155.00 C 1.31 1.31 1.31 0.86 -0.02 44 1 3,233 0
30DEC26 157.50 C 1.16 1.16 1.16 0.76 -0.03 43 1 367 0
30DEC26 160.00 C 1.00 1.07 1.00 0.68 -0.02 43 10 5,459 -5
30DEC26 162.50 C 0.00 0.00 0.00 0.60 -0.03 43 0 517 0
30DEC26 165.00 C 0.00 0.00 0.00 0.54 -0.02 43 0 9,805 0
30DEC26 167.50 C 0.00 0.00 0.00 0.48 -0.02 43 0 3,431 0
30DEC26 170.00 C 0.80 0.80 0.80 0.43 -0.01 43 4 21,468 +4
30DEC26 172.50 C 0.00 0.00 0.00 0.38 -0.02 43 0 1,797 0
30DEC26 175.00 C 0.74 0.74 0.74 0.34 -0.01 43 8 959 -6
30DEC26 177.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 855 0
30DEC26 180.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 3,508 0
30DEC26 182.50 C 0.00 0.00 0.00 0.24 -0.01 43 0 966 0
30DEC26 185.00 C 0.59 0.59 0.54 0.21 -0.01 43 11 607 -11
30DEC26 187.50 C 0.51 0.51 0.51 0.19 -0.01 43 2 213 0
30DEC26 190.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 828 0
30DEC26 192.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 487 0
30DEC26 200.00 C 0.00 0.00 0.00 0.11 0.00 44 0 737 0
30DEC26 205.00 C 0.00 0.00 0.00 0.09 0.00 44 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.07 0.00 44 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.06 0.00 44 0 448 0
30DEC26 220.00 C 0.00 0.00 0.00 0.05 0.00 44 0 300 0
30DEC26 225.00 C 0.00 0.00 0.00 0.04 0.00 44 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.03 0.00 44 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 0.00 43 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 314 0
30DEC26 255.00 C 0.20 0.20 0.20 0.01 0.00 44 11 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 154 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,311 0
30MAR27 60.00 C 0.00 0.00 0.00 36.58 -0.21 50 0 1,209 0
30MAR27 62.50 C 0.00 0.00 0.00 34.47 -0.21 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.42 -0.22 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 30.45 -0.22 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.55 -0.23 47 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 26.73 -0.23 46 0 0 0
30MAR27 75.00 C 25.23 25.23 25.23 24.99 -0.24 45 1 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.34 -0.24 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.76 -0.25 45 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 20.27 -0.12 45 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 18.86 -0.10 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.53 -0.08 44 0 41 0
30MAR27 90.00 C 16.35 16.35 16.35 16.28 -0.07 44 1 885 +1
30MAR27 92.50 C 15.13 15.15 15.13 15.10 -0.25 44 60 324 +30
30MAR27 95.00 C 0.00 0.00 0.00 13.99 -0.17 44 0 256 0
30MAR27 97.50 C 0.00 0.00 0.00 12.96 -0.03 44 0 175 0
30MAR27 100.00 C 12.14 12.39 11.55 11.99 -0.17 43 150 4,310 0
30MAR27 102.50 C 11.00 11.00 11.00 11.08 -0.22 43 10 1,387 -10
30MAR27 105.00 C 10.80 10.80 10.45 10.24 -0.17 43 4 744 0
30MAR27 107.50 C 9.80 9.80 9.80 9.45 -0.22 43 1 395 0
30MAR27 110.00 C 9.10 9.10 9.10 8.72 -0.22 43 2 403 0
30MAR27 112.50 C 7.97 7.97 7.74 8.05 -0.21 43 10 388 0
30MAR27 115.00 C 0.00 0.00 0.00 7.42 -0.20 43 0 576 0
30MAR27 117.50 C 0.00 0.00 0.00 6.83 -0.20 43 0 180 0
30MAR27 120.00 C 6.70 6.70 6.50 6.29 -0.20 43 16 6,779 +10
30MAR27 122.50 C 0.00 0.00 0.00 5.79 -0.19 43 0 453 0
30MAR27 125.00 C 0.00 0.00 0.00 5.33 -0.18 43 0 2,756 0
30MAR27 127.50 C 5.23 5.23 5.23 4.90 -0.18 43 1 3,271 +1
30MAR27 130.00 C 0.00 0.00 0.00 4.51 -0.17 43 0 6,000 0
30MAR27 132.50 C 4.60 4.60 4.60 4.15 -0.16 43 4 999 +4
30MAR27 135.00 C 4.38 4.38 4.38 3.81 -0.16 43 10 936 +10
30MAR27 137.50 C 4.10 4.10 4.10 3.50 -0.15 43 65 285 +65
30MAR27 140.00 C 3.90 3.90 3.79 3.22 -0.14 43 96 2,616 +31
30MAR27 142.50 C 3.54 3.54 3.48 2.96 -0.13 43 95 511 +30
30MAR27 145.00 C 0.00 0.00 0.00 2.72 -0.12 43 0 396 0
30MAR27 147.50 C 0.00 0.00 0.00 2.49 -0.13 43 0 269 0
30MAR27 150.00 C 2.93 2.93 2.66 2.29 -0.12 43 66 962 -1
30MAR27 152.50 C 0.00 0.00 0.00 2.10 -0.11 43 0 344 0
30MAR27 155.00 C 0.00 0.00 0.00 1.93 -0.10 43 0 2,800 0
30MAR27 157.50 C 0.00 0.00 0.00 1.77 -0.10 43 0 458 0
30MAR27 160.00 C 0.00 0.00 0.00 1.63 -0.09 43 0 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 1.49 -0.09 43 0 839 0
30MAR27 165.00 C 0.00 0.00 0.00 1.37 -0.09 43 0 1,912 0
30MAR27 167.50 C 0.00 0.00 0.00 1.26 -0.08 43 0 2,305 0
30MAR27 170.00 C 1.68 1.68 1.68 1.16 -0.07 43 68 286 -27
30MAR27 172.50 C 1.50 1.50 1.50 1.06 -0.07 43 1 132 -1
30MAR27 175.00 C 0.00 0.00 0.00 0.97 -0.07 43 0 214 0
30MAR27 177.50 C 0.00 0.00 0.00 0.89 -0.07 43 0 374 0
30MAR27 180.00 C 0.00 0.00 0.00 0.82 -0.06 43 0 137 0
30MAR27 182.50 C 0.00 0.00 0.00 0.75 -0.06 43 0 115 0
30MAR27 185.00 C 0.00 0.00 0.00 0.69 -0.05 43 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 0.64 -0.05 43 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 0.58 -0.05 43 0 251 0
30MAR27 192.50 C 0.00 0.00 0.00 0.54 -0.04 43 0 517 0
30MAR27 195.00 C 1.00 1.00 1.00 0.49 -0.04 43 1 1,529 +1
29JUN27 67.50 C 0.00 0.00 0.00 31.68 -0.23 47 0 0 0
29JUN27 70.00 C 30.11 30.11 30.11 29.87 -0.24 46 1 1 +1
29JUN27 72.50 C 0.00 0.00 0.00 28.15 -0.24 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.53 -0.24 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.93 -0.24 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 23.47 -0.25 45 0 10 0
29JUN27 82.50 C 22.40 22.40 22.40 22.04 -0.25 44 1 7 +1
29JUN27 85.00 C 0.00 0.00 0.00 20.66 -0.25 44 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 19.43 -0.25 44 0 2 0
29JUN27 90.00 C 17.60 18.50 17.60 18.20 -0.25 44 4 95 0
29JUN27 92.50 C 17.17 17.17 17.17 17.03 -0.25 44 2 3 +2
29JUN27 95.00 C 15.90 16.12 15.79 16.00 -0.25 44 330 429 +311
29JUN27 97.50 C 14.76 14.97 14.72 14.97 -0.25 44 240 641 +240
29JUN27 100.00 C 14.05 14.20 14.05 13.96 -0.24 44 8 680 +2
29JUN27 102.50 C 0.00 0.00 0.00 13.11 -0.24 43 0 90 0
29JUN27 105.00 C 0.00 0.00 0.00 12.27 -0.25 43 0 350 0
29JUN27 107.50 C 12.20 12.20 12.20 11.43 -0.25 43 1 475 +1
29JUN27 110.00 C 0.00 0.00 0.00 10.69 -0.23 43 0 4,162 0
29JUN27 112.50 C 10.40 10.40 10.40 10.03 -0.22 43 1 305 +1
29JUN27 115.00 C 10.00 10.00 10.00 9.36 -0.23 43 1 229 +1
29JUN27 117.50 C 0.00 0.00 0.00 8.70 -0.23 43 0 248 0
29JUN27 120.00 C 8.41 8.70 8.28 8.15 -0.20 43 61 947 -44
29JUN27 122.50 C 0.00 0.00 0.00 7.64 -0.20 43 0 51 0
29JUN27 125.00 C 7.80 7.80 7.55 7.13 -0.20 43 8 310 +3
29JUN27 127.50 C 6.94 6.94 6.94 6.62 -0.20 43 1 253 0
29JUN27 130.00 C 6.72 6.90 6.72 6.17 -0.18 43 35 895 +15
29JUN27 132.50 C 6.41 6.41 6.41 5.80 -0.17 43 60 203 +60
29JUN27 135.00 C 6.03 6.05 6.03 5.42 -0.17 43 9 24 0
29JUN27 137.50 C 5.68 5.70 5.65 5.04 -0.18 43 90 94 +85
29JUN27 140.00 C 5.52 5.52 5.24 4.67 -0.18 43 98 360 +96
29JUN27 142.50 C 5.11 5.11 5.11 4.38 -0.15 43 36 356 +36
29JUN27 145.00 C 4.80 4.80 4.80 4.11 -0.15 43 65 242 +65
29JUN27 147.50 C 4.54 4.54 4.54 3.83 -0.16 43 65 97 +63
29JUN27 150.00 C 4.30 4.41 4.24 3.56 -0.15 43 196 396 +66
29JUN27 152.50 C 4.09 4.09 4.09 3.30 -0.15 43 65 156 0
29JUN27 155.00 C 3.84 3.84 3.84 3.10 -0.12 43 1 55 0
29JUN27 157.50 C 0.00 0.00 0.00 2.91 -0.12 43 0 122 0
29JUN27 160.00 C 3.32 3.48 3.32 2.72 -0.12 43 160 704 +94
TOTAL CALL 62,882 735,384 +29,372
03JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 200 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 302 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
03JUL26 80.00 P 0.02 0.02 0.02 0.01 0.00 65 20 300 -20
03JUL26 82.50 P 0.09 0.10 0.04 0.01 -0.02 53 105 301 +34
03JUL26 85.00 P 0.12 0.22 0.11 0.03 -0.08 48 211 1,152 +42
03JUL26 87.50 P 0.34 0.48 0.22 0.16 -0.20 48 260 333 -68
03JUL26 90.00 P 0.69 1.07 0.51 0.54 -0.34 47 828 703 -111
03JUL26 92.50 P 1.69 2.20 1.14 1.39 -0.39 46 4,851 2,703 +2,133
03JUL26 95.00 P 2.74 3.80 2.46 2.83 -0.30 45 773 1,302 +370
03JUL26 97.50 P 5.50 5.50 4.60 4.80 -0.16 41 84 594 +20
03JUL26 100.00 P 7.00 7.20 7.00 7.21 -0.03 47 7 326 -5
03JUL26 102.50 P 0.00 0.00 0.00 9.66 +0.09 49 0 206 0
03JUL26 105.00 P 0.00 0.00 0.00 12.15 +0.14 0 0 61 -40
03JUL26 107.50 P 15.20 15.20 15.20 14.65 +0.15 0 4 0 -10
03JUL26 110.00 P 17.40 17.80 17.40 17.15 +0.15 0 62 0 -32
03JUL26 112.50 P 20.00 20.00 20.00 19.65 +0.15 0 1 0 -31
03JUL26 115.00 P 0.00 0.00 0.00 22.15 +0.15 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 24.65 +0.15 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 27.15 +0.15 0 0 30 0
03JUL26 122.50 P 0.00 0.00 0.00 29.65 +0.15 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 32.15 +0.15 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 34.65 +0.15 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 75.00 P 0.09 0.09 0.09 0.01 -0.01 50 2 2 +2
10JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
10JUL26 80.00 P 0.22 0.29 0.22 0.08 -0.04 48 24 71 +24
10JUL26 82.50 P 0.39 0.44 0.33 0.20 -0.08 47 72 74 +27
10JUL26 85.00 P 0.58 0.80 0.56 0.45 -0.14 47 162 219 +121
10JUL26 87.50 P 1.08 1.28 0.85 0.91 -0.20 47 594 742 +256
10JUL26 90.00 P 1.55 2.18 1.53 1.57 -0.31 46 225 155 +57
10JUL26 92.50 P 2.53 3.29 2.40 2.61 -0.27 45 685 1,125 +378
10JUL26 95.00 P 3.81 4.15 3.81 3.97 -0.29 45 110 414 +7
10JUL26 97.50 P 5.80 5.80 5.80 5.63 -0.26 43 6 42 +6
10JUL26 100.00 P 0.00 0.00 0.00 7.56 -0.39 41 0 1 0
10JUL26 102.50 P 0.00 0.00 0.00 9.97 +0.11 47 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 12.29 +0.28 47 0 30 0
10JUL26 107.50 P 0.00 0.00 0.00 14.70 +0.09 47 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 17.16 +0.12 47 0 20 0
10JUL26 112.50 P 0.00 0.00 0.00 19.65 +0.14 0 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 22.15 - 0 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,121 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 453 0
30JUL26 65.00 P 0.10 0.12 0.10 0.01 0.00 46 350 1,290 +260
30JUL26 67.50 P 0.14 0.19 0.13 0.03 0.00 47 880 1,515 +665
30JUL26 70.00 P 0.20 0.25 0.20 0.06 0.00 46 35 1,020 0
30JUL26 72.50 P 0.31 0.37 0.31 0.12 +0.01 45 87 1,107 +71
30JUL26 75.00 P 0.50 0.50 0.49 0.22 0.00 45 96 936 +26
30JUL26 77.50 P 0.60 0.75 0.58 0.40 0.00 45 322 636 -18
30JUL26 80.00 P 0.82 1.05 0.78 0.70 +0.01 45 266 822 -14
30JUL26 82.50 P 1.16 1.50 1.13 1.12 +0.01 45 346 1,063 +152
30JUL26 85.00 P 1.65 2.03 1.57 1.71 +0.02 45 525 3,418 -8
30JUL26 87.50 P 2.30 2.80 2.24 2.39 -0.07 45 534 1,802 +168
30JUL26 90.00 P 4.69 4.69 3.00 3.27 -0.13 44 966 4,581 +381
30JUL26 92.50 P 4.27 5.10 4.04 4.39 -0.01 43 582 4,208 +61
30JUL26 95.00 P 5.50 6.50 5.38 5.72 -0.07 43 2,248 7,209 +1,469
30JUL26 97.50 P 7.12 7.75 6.78 7.24 -0.12 43 150 4,095 +58
30JUL26 100.00 P 9.00 9.00 9.00 8.94 -0.16 42 21 6,188 +19
30JUL26 102.50 P 11.31 12.02 10.86 10.86 -0.10 42 6 2,297 -1
30JUL26 105.00 P 13.20 13.20 13.00 12.79 -0.41 39 4 7,084 +2
30JUL26 107.50 P 15.10 15.20 15.10 14.88 -0.44 36 5 3,023 +2
30JUL26 110.00 P 18.30 18.30 17.57 17.59 +0.02 45 12 7,884 +4
30JUL26 112.50 P 19.80 19.80 19.80 19.70 +0.15 37 5 3,653 +5
30JUL26 115.00 P 22.50 22.60 22.50 22.37 +0.22 47 1,124 9,060 +978
30JUL26 117.50 P 24.18 25.00 24.18 24.72 +0.15 45 72 6,728 -72
30JUL26 120.00 P 26.80 26.80 26.80 27.17 +0.14 44 18 9,718 -18
30JUL26 122.50 P 29.59 29.59 29.30 29.65 +0.14 0 175 3,294 -139
30JUL26 125.00 P 0.00 0.00 0.00 32.15 +0.15 0 0 8,114 0
30JUL26 127.50 P 34.50 34.80 34.50 34.65 +0.15 0 13 5,497 -13
30JUL26 130.00 P 36.97 38.20 36.65 37.15 +0.15 0 251 5,797 -1,269
30JUL26 132.50 P 39.31 39.38 39.23 39.65 +0.15 0 60 863 -2,365
30JUL26 135.00 P 41.68 42.60 41.68 42.15 +0.15 0 224 1,328 -4,117
30JUL26 137.50 P 0.00 0.00 0.00 44.65 -0.21 0 0 1,098 -581
30JUL26 140.00 P 0.00 0.00 0.00 47.15 +0.15 0 0 65 -343
30JUL26 142.50 P 0.00 0.00 0.00 49.65 +0.15 0 0 0 -108
30JUL26 145.00 P 0.00 0.00 0.00 52.15 +0.15 0 0 133 -3
30JUL26 147.50 P 54.00 54.00 54.00 54.65 +0.15 0 1 9 0
30JUL26 150.00 P 0.00 0.00 0.00 57.15 +0.15 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 59.65 +0.15 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 62.15 +0.15 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 64.65 +0.15 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 67.15 +0.15 0 0 4 0
30JUL26 162.50 P 0.00 0.00 0.00 69.65 +0.15 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 72.15 +0.15 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 74.65 +0.15 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 77.15 +0.15 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 79.65 +0.15 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 82.15 +0.15 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 84.65 +0.15 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 87.15 +0.15 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 89.65 +0.15 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 92.15 +0.15 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 94.65 +0.15 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 97.15 +0.15 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 99.65 +0.15 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 102.15 +0.15 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 104.65 +0.15 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 107.15 +0.15 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 112.15 +0.15 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 117.15 +0.15 0 0 0 0
28AUG26 60.00 P 0.26 0.28 0.26 0.05 +0.01 47 61 118 +61
28AUG26 62.50 P 0.00 0.00 0.00 0.08 0.00 46 0 27 0
28AUG26 65.00 P 0.38 0.38 0.38 0.15 +0.01 46 4 152 0
28AUG26 67.50 P 0.63 0.63 0.57 0.25 +0.01 46 575 575 +374
28AUG26 70.00 P 0.65 0.79 0.65 0.41 +0.02 46 925 935 +635
28AUG26 72.50 P 0.94 0.96 0.87 0.64 +0.03 46 266 677 +207
28AUG26 75.00 P 1.12 1.25 1.12 0.95 +0.04 46 308 796 +301
28AUG26 77.50 P 1.53 1.67 1.53 1.37 +0.06 46 198 1,163 +178
28AUG26 80.00 P 1.88 2.12 1.88 1.89 +0.06 46 62 2,859 +18
28AUG26 82.50 P 2.74 2.74 2.48 2.52 +0.03 46 165 2,941 -98
28AUG26 85.00 P 3.13 3.69 3.11 3.26 -0.04 46 114 3,190 -89
28AUG26 87.50 P 3.97 4.45 3.97 4.11 -0.04 45 47 2,050 +2
28AUG26 90.00 P 4.95 5.74 4.87 5.13 +0.02 45 239 1,312 +191
28AUG26 92.50 P 6.73 6.73 6.21 6.31 -0.04 45 160 1,775 +155
28AUG26 95.00 P 7.41 7.88 7.39 7.66 -0.04 44 69 2,398 +44
28AUG26 97.50 P 8.90 9.63 8.83 9.12 -0.10 44 265 1,697 +145
28AUG26 100.00 P 11.55 11.55 11.55 10.69 -0.19 43 1 9,655 +1
28AUG26 102.50 P 0.00 0.00 0.00 12.44 -0.24 43 0 3,145 0
28AUG26 105.00 P 0.00 0.00 0.00 14.67 +0.15 46 0 2,975 0
28AUG26 107.50 P 15.00 16.25 15.00 16.63 +0.23 46 102 3,337 +94
28AUG26 110.00 P 18.61 18.61 18.60 18.40 -0.05 43 32 4,616 -28
28AUG26 112.50 P 0.00 0.00 0.00 20.62 -0.67 43 0 2,813 0
28AUG26 115.00 P 22.22 22.22 22.22 22.82 +0.07 43 3 3,103 +3
28AUG26 117.50 P 25.92 25.92 25.92 26.06 +1.08 55 10 5,177 0
28AUG26 120.00 P 27.31 27.31 27.31 27.39 +0.08 42 5 3,555 +5
28AUG26 122.50 P 0.00 0.00 0.00 29.72 +0.13 39 0 3,351 0
28AUG26 125.00 P 32.66 32.66 32.66 32.35 +0.16 46 2 5,017 +2
28AUG26 127.50 P 0.00 0.00 0.00 34.77 +0.15 46 0 3,533 0
28AUG26 130.00 P 37.10 37.10 36.90 37.21 +0.15 46 10 5,432 +10
28AUG26 132.50 P 0.00 0.00 0.00 39.68 +0.16 46 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 42.15 +0.15 0 0 1,382 0
28AUG26 137.50 P 0.00 0.00 0.00 44.65 -0.21 0 0 308 0
28AUG26 140.00 P 0.00 0.00 0.00 47.15 +0.15 0 0 1,030 0
28AUG26 142.50 P 0.00 0.00 0.00 49.65 +0.15 0 0 321 0
28AUG26 145.00 P 0.00 0.00 0.00 52.15 +0.15 0 0 156 -9
28AUG26 147.50 P 0.00 0.00 0.00 54.65 +0.15 0 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 57.15 +0.15 0 0 0 -51
28AUG26 152.50 P 0.00 0.00 0.00 59.65 +0.15 0 0 0 -19
28AUG26 155.00 P 0.00 0.00 0.00 62.15 +0.15 0 0 1,530 -34
28AUG26 157.50 P 0.00 0.00 0.00 64.65 +0.15 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.15 +0.15 0 0 0 -10
28AUG26 162.50 P 0.00 0.00 0.00 69.65 +0.15 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.15 +0.15 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 74.65 +0.15 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 77.15 +0.15 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 79.65 +0.15 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 82.15 +0.15 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 84.65 +0.15 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 87.15 +0.15 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 89.65 +0.15 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 92.15 +0.15 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 94.65 +0.15 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 97.15 +0.15 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 99.65 +0.15 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 102.15 +0.15 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 104.65 +0.15 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 107.15 +0.15 0 0 0 0
29SEP26 60.00 P 0.47 0.56 0.47 0.16 +0.01 45 534 4,292 +183
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.01 45 0 201 0
29SEP26 65.00 P 0.80 0.80 0.80 0.40 +0.01 45 2 1,029 +2
29SEP26 67.50 P 0.00 0.00 0.00 0.60 +0.01 45 0 819 0
29SEP26 70.00 P 1.26 1.32 1.23 0.88 +0.02 45 274 431 +107
29SEP26 72.50 P 1.51 1.58 1.51 1.24 +0.03 45 271 1,377 +46
29SEP26 75.00 P 1.80 2.00 1.80 1.68 +0.03 45 682 2,455 -339
29SEP26 77.50 P 2.21 2.52 2.21 2.21 +0.03 45 274 475 +93
29SEP26 80.00 P 2.86 3.18 2.79 2.90 +0.04 45 601 2,046 +277
29SEP26 82.50 P 3.44 3.88 3.44 3.60 -0.01 45 386 2,068 +208
29SEP26 85.00 P 4.24 4.70 4.24 4.46 +0.04 45 676 8,114 +56
29SEP26 87.50 P 5.12 5.68 5.12 5.31 -0.05 44 382 2,636 +220
29SEP26 90.00 P 6.26 6.90 6.18 6.41 -0.03 44 1,690 5,148 +1,401
29SEP26 92.50 P 7.35 8.26 7.34 7.60 -0.07 43 1,703 4,352 +1,034
29SEP26 95.00 P 9.02 9.60 8.70 9.02 -0.01 43 366 20,533 -29
29SEP26 97.50 P 10.52 10.52 10.52 10.39 -0.07 43 30 5,998 -1
29SEP26 100.00 P 12.00 12.19 12.00 12.01 -0.15 43 27 12,652 +17
29SEP26 102.50 P 0.00 0.00 0.00 13.72 -0.16 43 1 6,875 0
29SEP26 105.00 P 16.23 16.23 15.10 15.52 -0.05 43 6 7,752 -1
29SEP26 107.50 P 17.40 17.72 17.40 17.53 -0.57 44 52 3,732 +14
29SEP26 110.00 P 19.68 20.52 19.15 19.49 -0.07 44 51 8,963 -14
29SEP26 112.50 P 0.00 0.00 0.00 21.56 -0.07 44 0 6,573 0
29SEP26 115.00 P 23.93 23.93 23.93 23.88 -0.09 45 1 20,353 0
29SEP26 117.50 P 26.39 26.54 25.39 26.06 +0.01 45 84 5,105 +22
29SEP26 120.00 P 29.00 29.20 27.80 27.39 -0.54 35 13 17,191 +1
29SEP26 122.50 P 30.58 31.45 30.58 30.36 -0.20 44 120 4,191 -8
29SEP26 125.00 P 33.04 33.04 33.04 33.09 -0.06 49 35 9,881 +22
29SEP26 127.50 P 0.00 0.00 0.00 34.90 -0.03 42 0 9,516 0
29SEP26 130.00 P 0.00 0.00 0.00 37.46 +0.40 45 0 27,266 0
29SEP26 132.50 P 0.00 0.00 0.00 39.85 +0.04 45 0 4,609 0
29SEP26 135.00 P 0.00 0.00 0.00 42.28 +0.15 45 0 12,684 0
29SEP26 137.50 P 0.00 0.00 0.00 44.72 -0.14 45 0 2,404 0
29SEP26 140.00 P 0.00 0.00 0.00 47.18 +0.15 45 0 10,850 0
29SEP26 142.50 P 0.00 0.00 0.00 49.66 +0.01 45 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 52.15 +0.15 0 0 8,941 0
29SEP26 147.50 P 0.00 0.00 0.00 54.65 +0.15 0 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 57.15 +0.15 0 0 5,474 -682
29SEP26 152.50 P 0.00 0.00 0.00 59.65 +0.15 0 0 2,359 -184
29SEP26 155.00 P 0.00 0.00 0.00 62.15 +0.15 0 0 4,170 -518
29SEP26 157.50 P 0.00 0.00 0.00 64.65 +0.15 0 0 929 -160
29SEP26 160.00 P 0.00 0.00 0.00 67.15 +0.15 0 0 3,501 0
29SEP26 162.50 P 0.00 0.00 0.00 69.65 +0.15 0 0 150 -110
29SEP26 165.00 P 0.00 0.00 0.00 72.15 +0.15 0 0 52 -102
29SEP26 167.50 P 0.00 0.00 0.00 74.65 +0.15 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 77.15 +0.15 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 79.65 +0.15 0 0 30 0
29SEP26 175.00 P 82.47 83.11 82.47 82.15 +0.15 0 196 60 0
29SEP26 177.50 P 0.00 0.00 0.00 84.65 +0.15 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 87.15 +0.15 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 89.65 +0.15 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 92.15 +0.15 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 94.65 +0.15 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 97.15 +0.15 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 99.65 +0.15 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.15 +0.15 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 104.65 +0.15 0 0 0 0
29SEP26 200.00 P 107.91 108.11 107.47 107.15 +0.15 0 275 150 0
29SEP26 205.00 P 0.00 0.00 0.00 112.15 +0.15 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 117.15 +0.15 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 122.15 +0.15 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 127.15 +0.15 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 132.15 +0.15 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 137.15 +0.15 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 142.15 +0.15 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 147.15 +0.15 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 152.15 +0.15 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 157.15 +0.15 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 162.15 +0.15 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 167.15 +0.15 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 172.15 +0.15 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 177.15 +0.15 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 182.15 +0.15 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 187.15 +0.15 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 192.15 +0.15 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 197.15 +0.15 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 202.15 +0.15 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 207.15 +0.15 0 0 0 0
29OCT26 70.00 P 1.70 1.70 1.61 1.30 - 44 721 721 -
29OCT26 72.50 P 2.00 2.00 2.00 1.73 - 44 2 2 -
29OCT26 75.00 P 2.52 2.52 2.45 2.26 - 44 2 2 -
29OCT26 77.50 P 3.01 3.01 3.01 2.91 - 44 80 80 -
29OCT26 80.00 P 3.62 3.62 3.62 3.62 - 44 30 30 -
29OCT26 82.50 P 4.57 4.57 4.31 4.38 - 44 90 90 -
29OCT26 85.00 P 5.40 5.40 5.20 5.19 - 43 51 51 -
29OCT26 87.50 P 6.11 6.24 6.11 6.19 - 43 61 61 -
29OCT26 90.00 P 7.24 7.99 7.20 7.29 - 42 314 194 -
29OCT26 92.50 P 8.49 8.73 8.49 8.50 - 42 86 86 -
29OCT26 95.00 P 0.00 0.00 0.00 9.87 - 42 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 11.26 - 42 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 12.90 - 42 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 14.49 - 42 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 16.35 - 42 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 18.21 - 42 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 20.26 - 43 0 0 -
29OCT26 112.50 P 0.00 0.00 0.00 22.26 - 43 0 0 -
29OCT26 115.00 P 0.00 0.00 0.00 24.32 - 43 0 0 -
30DEC26 60.00 P 1.26 1.30 1.26 0.75 -0.01 44 264 8,937 +171
30DEC26 62.50 P 1.49 1.49 1.49 1.04 -0.01 44 3,065 5,487 +3,000
30DEC26 65.00 P 1.81 1.84 1.81 1.39 0.00 44 125 2,706 +20
30DEC26 67.50 P 2.16 2.35 2.12 1.80 0.00 44 71 317 +65
30DEC26 70.00 P 2.70 2.77 2.70 2.31 -0.01 44 74 431 +64
30DEC26 72.50 P 3.12 3.12 3.12 2.86 -0.01 44 10 308 +10
30DEC26 75.00 P 3.59 3.82 3.59 3.57 -0.01 44 548 1,116 +385
30DEC26 77.50 P 4.26 4.53 4.26 4.31 0.00 44 333 1,309 +136
30DEC26 80.00 P 5.01 5.12 5.01 5.09 -0.03 43 193 2,814 +62
30DEC26 82.50 P 6.02 6.10 6.00 5.95 -0.03 43 177 2,950 +80
30DEC26 85.00 P 6.82 7.17 6.82 6.86 -0.07 43 66 9,492 +62
30DEC26 87.50 P 7.88 8.05 7.88 7.97 -0.03 43 182 4,112 +148
30DEC26 90.00 P 9.11 9.65 9.09 9.14 -0.05 42 306 5,461 +215
30DEC26 92.50 P 10.50 10.82 10.18 10.32 -0.13 42 1,247 3,079 +507
30DEC26 95.00 P 12.20 12.35 11.48 11.67 -0.15 42 4,311 10,266 +4,061
30DEC26 97.50 P 0.00 0.00 0.00 13.14 -0.17 42 0 3,624 0
30DEC26 100.00 P 14.65 15.16 14.65 14.66 -0.21 42 30 12,683 0
30DEC26 102.50 P 0.00 0.00 0.00 16.43 -0.09 42 0 1,996 0
30DEC26 105.00 P 0.00 0.00 0.00 17.79 -0.63 41 0 10,557 0
30DEC26 107.50 P 0.00 0.00 0.00 19.95 -0.12 42 0 6,483 0
30DEC26 110.00 P 0.00 0.00 0.00 21.84 -0.08 43 0 10,532 0
30DEC26 112.50 P 0.00 0.00 0.00 23.73 -0.14 43 3,000 5,245 -1,191
30DEC26 115.00 P 0.00 0.00 0.00 25.70 -0.14 43 0 5,302 0
30DEC26 117.50 P 0.00 0.00 0.00 27.73 -0.18 43 0 4,221 0
30DEC26 120.00 P 30.60 30.60 30.02 29.79 -0.10 43 18 15,024 +4
30DEC26 122.50 P 0.00 0.00 0.00 31.92 -0.20 43 6 6,286 +6
30DEC26 125.00 P 0.00 0.00 0.00 34.08 -0.15 43 0 11,839 0
30DEC26 127.50 P 0.00 0.00 0.00 36.29 -0.12 43 0 5,580 0
30DEC26 130.00 P 0.00 0.00 0.00 38.51 +0.04 43 1 17,526 0
30DEC26 132.50 P 0.00 0.00 0.00 40.64 +0.11 42 0 5,960 0
30DEC26 135.00 P 0.00 0.00 0.00 42.89 +0.07 42 1 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 45.19 +0.33 41 0 3,229 0
30DEC26 140.00 P 0.00 0.00 0.00 47.52 +0.14 41 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 49.84 +0.15 40 0 1,300 0
30DEC26 145.00 P 53.00 53.00 53.00 52.23 +0.17 39 1 8,435 -1
30DEC26 147.50 P 54.76 54.76 54.76 54.89 +0.13 43 1 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 57.31 +0.13 43 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 59.74 +0.13 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 62.20 +0.14 43 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 64.67 +0.14 43 0 278 0
30DEC26 160.00 P 67.00 67.00 67.00 67.15 +0.14 0 1 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 69.65 +0.15 0 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 72.15 +0.15 0 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 74.65 +0.15 0 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 77.15 +0.15 0 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 79.65 +0.15 0 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 82.15 +0.15 0 0 76 -17
30DEC26 177.50 P 0.00 0.00 0.00 84.65 +0.15 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 87.15 +0.15 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 89.65 +0.15 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 92.15 +0.15 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 94.65 +0.15 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 97.15 +0.15 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 99.65 +0.15 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 102.15 +0.15 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 104.65 +0.15 0 0 0 0
30DEC26 200.00 P 108.37 108.37 108.01 107.15 +0.15 0 44 215 +5
30DEC26 205.00 P 0.00 0.00 0.00 112.15 +0.15 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 117.15 +0.15 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 122.15 +0.15 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 127.15 +0.15 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 132.15 +0.15 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 137.15 +0.15 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 142.15 +0.15 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 147.15 +0.15 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 152.15 +0.15 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 157.15 +0.15 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 162.15 +0.15 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 167.15 +0.15 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 172.15 +0.15 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 177.15 +0.15 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 182.15 +0.15 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 187.15 +0.15 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 192.15 +0.15 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 197.15 +0.15 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 202.15 +0.15 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 207.15 +0.15 0 0 0 0
30MAR27 60.00 P 2.00 2.06 2.00 1.46 -0.05 43 212 1,845 +211
30MAR27 62.50 P 2.42 2.42 2.42 1.88 -0.05 43 65 353 +65
30MAR27 65.00 P 2.65 2.89 2.65 2.36 -0.06 43 128 624 0
30MAR27 67.50 P 3.12 3.39 3.12 2.92 -0.06 43 95 227 +30
30MAR27 70.00 P 0.00 0.00 0.00 3.54 -0.08 43 0 505 0
30MAR27 72.50 P 4.26 4.44 4.26 4.27 -0.07 43 130 3,815 +65
30MAR27 75.00 P 5.07 5.07 5.07 5.04 -0.05 43 65 1,042 -39
30MAR27 77.50 P 5.77 5.77 5.70 5.83 -0.03 43 12 527 +12
30MAR27 80.00 P 6.86 6.86 6.86 6.63 -0.08 42 45 7,310 0
30MAR27 82.50 P 8.05 8.05 8.05 7.61 -0.04 42 12 664 0
30MAR27 85.00 P 8.54 8.54 8.54 8.63 -0.05 42 21 2,819 -4
30MAR27 87.50 P 9.65 9.65 9.65 9.75 -0.07 42 62 899 +60
30MAR27 90.00 P 10.97 11.17 10.97 10.95 -0.12 41 1,720 7,991 +1,720
30MAR27 92.50 P 12.35 12.52 12.23 12.28 -0.08 42 242 1,751 +240
30MAR27 95.00 P 14.18 14.18 14.13 13.61 -0.16 41 265 2,134 +265
30MAR27 97.50 P 0.00 0.00 0.00 15.04 -0.26 41 2 1,972 0
30MAR27 100.00 P 0.00 0.00 0.00 16.59 -0.27 41 0 5,638 0
30MAR27 102.50 P 0.00 0.00 0.00 18.20 -0.22 41 1 2,566 -1
30MAR27 105.00 P 0.00 0.00 0.00 19.84 -0.99 41 0 2,823 0
30MAR27 107.50 P 21.90 21.90 21.90 21.68 -0.05 42 1 2,614 +1
30MAR27 110.00 P 0.00 0.00 0.00 23.48 +0.05 41 0 2,701 0
30MAR27 112.50 P 0.00 0.00 0.00 25.35 -0.09 42 0 3,079 0
30MAR27 115.00 P 0.00 0.00 0.00 27.26 -0.01 42 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 29.18 -0.11 42 0 3,942 0
30MAR27 120.00 P 0.00 0.00 0.00 31.17 -0.16 42 2 10,128 +2
30MAR27 122.50 P 0.00 0.00 0.00 33.18 -0.12 42 0 3,595 0
30MAR27 125.00 P 35.00 35.00 33.31 35.29 +0.04 42 2 6,869 -2
30MAR27 127.50 P 0.00 0.00 0.00 37.37 +0.15 42 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 39.50 +0.05 42 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 41.66 +0.07 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 43.84 +0.07 41 0 1,774 0
30MAR27 137.50 P 0.00 0.00 0.00 46.05 +0.08 41 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 48.30 +0.09 41 0 1,384 0
30MAR27 142.50 P 0.00 0.00 0.00 50.56 +0.09 41 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 52.85 +0.11 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 55.16 +0.11 40 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 57.49 +0.12 40 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 59.85 +0.16 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 62.24 +0.17 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 64.92 +0.10 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 67.35 +0.11 42 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 69.78 +0.11 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 72.22 +0.12 42 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 74.69 +0.13 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 77.16 +0.14 42 0 161 0
30MAR27 172.50 P 0.00 0.00 0.00 79.65 +0.15 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 82.15 +0.15 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 84.65 +0.15 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 87.15 +0.15 0 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 89.65 +0.15 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 92.15 +0.15 0 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 94.65 +0.15 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 97.15 +0.15 0 0 0 -3
30MAR27 192.50 P 0.00 0.00 0.00 99.65 +0.15 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 102.15 +0.15 0 0 0 0
29JUN27 67.50 P 4.62 4.62 4.50 4.28 -0.07 43 320 373 +125
29JUN27 70.00 P 5.24 5.26 5.21 5.01 -0.04 43 238 1,738 +228
29JUN27 72.50 P 5.96 5.96 5.96 5.73 -0.03 42 13 355 +2
29JUN27 75.00 P 6.56 6.56 6.52 6.52 -0.03 42 130 13 -130
29JUN27 77.50 P 0.00 0.00 0.00 7.37 -0.04 42 0 432 0
29JUN27 80.00 P 8.24 8.65 8.24 8.35 -0.05 42 186 237 +139
29JUN27 82.50 P 0.00 0.00 0.00 9.36 -0.08 41 0 321 0
29JUN27 85.00 P 0.00 0.00 0.00 10.48 -0.09 41 0 4,002 0
29JUN27 87.50 P 0.00 0.00 0.00 11.71 -0.09 41 0 2,505 0
29JUN27 90.00 P 13.38 13.45 13.04 12.94 -0.09 41 7 1,069 +7
29JUN27 92.50 P 14.02 14.63 14.02 14.25 -0.08 41 190 419 +188
29JUN27 95.00 P 15.52 16.00 15.52 15.66 -0.09 41 144 2,571 +84
29JUN27 97.50 P 17.56 17.56 17.56 17.08 -0.08 41 40 1,062 0
29JUN27 100.00 P 0.00 0.00 0.00 18.53 -0.12 41 1 3,740 +1
29JUN27 102.50 P 0.00 0.00 0.00 20.12 -0.13 41 0 842 0
29JUN27 105.00 P 22.17 22.17 22.17 21.71 -0.20 41 3 805 -2
29JUN27 107.50 P 0.00 0.00 0.00 23.36 -0.25 41 0 187 0
29JUN27 110.00 P 0.00 0.00 0.00 25.12 -0.10 40 0 1,237 0
29JUN27 112.50 P 0.00 0.00 0.00 26.95 -0.06 41 0 324 0
29JUN27 115.00 P 0.00 0.00 0.00 28.77 -0.09 41 10 189 0
29JUN27 117.50 P 0.00 0.00 0.00 30.65 -0.12 41 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 32.59 -0.08 41 0 365 0
29JUN27 122.50 P 0.00 0.00 0.00 34.54 -0.14 41 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 36.63 +0.01 41 0 357 0
29JUN27 127.50 P 0.00 0.00 0.00 38.67 -0.02 41 1 2 +1
29JUN27 130.00 P 0.00 0.00 0.00 40.74 -0.01 41 0 208 0
29JUN27 132.50 P 0.00 0.00 0.00 42.83 +0.04 41 1 4 +1
29JUN27 135.00 P 0.00 0.00 0.00 44.97 +0.03 41 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 47.12 +0.08 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.29 +0.09 41 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 51.48 +0.10 41 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 53.69 +0.10 41 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 55.94 +0.11 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.20 +0.12 41 0 18 0
29JUN27 152.50 P 0.00 0.00 0.00 60.49 +0.14 40 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 62.80 +0.10 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.13 +0.16 40 0 0 0
29JUN27 160.00 P 67.50 67.50 67.50 67.49 +0.18 40 1 70 +1
TOTAL PUT 50,698 845,422 +13,114
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$ 7.46
30JUL26 5.50 C 0.00 0.00 0.00 2.01 -0.31 70 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.77 -0.32 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.53 -0.30 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 -0.26 61 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.11 -0.23 59 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.92 -0.19 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.77 -0.15 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.62 -0.10 59 0 185 0
30JUL26 7.50 C 0.49 0.49 0.49 0.49 -0.11 58 10 220 +10
30JUL26 7.75 C 0.00 0.00 0.00 0.39 -0.10 59 0 15 0
30JUL26 8.00 C 0.30 0.30 0.30 0.30 -0.09 58 6 80 +2
30JUL26 8.25 C 0.00 0.00 0.00 0.23 -0.08 59 0 30 0
30JUL26 8.50 C 0.20 0.20 0.20 0.18 -0.06 59 1 89 +1
30JUL26 8.75 C 0.00 0.00 0.00 0.13 -0.05 59 0 148 0
30JUL26 9.00 C 0.11 0.12 0.11 0.10 -0.04 59 29 134 +29
30JUL26 9.25 C 0.10 0.10 0.10 0.07 -0.04 59 3 141 +3
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.03 58 0 116 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 -0.02 60 0 46 0
30JUL26 10.00 C 0.06 0.06 0.06 0.03 -0.01 60 190 392 +68
30JUL26 10.50 C 0.04 0.05 0.04 0.02 -0.01 63 164 675 +79
30JUL26 11.00 C 0.04 0.04 0.04 0.01 -0.01 63 1 373 +1
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 378 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 584 0
30JUL26 15.00 C 0.01 0.01 0.01 0.01 0.00 103 10 382 +10
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 76 0
28AUG26 5.50 C 0.00 0.00 0.00 2.07 -0.27 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.85 -0.24 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.64 -0.22 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.45 -0.18 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.27 -0.17 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.09 -0.17 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.95 -0.10 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.81 -0.11 58 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 0.69 -0.09 58 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.58 -0.11 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.50 -0.10 58 0 18 0
28AUG26 8.25 C 0.00 0.00 0.00 0.42 -0.09 58 0 30 0
28AUG26 8.50 C 0.00 0.00 0.00 0.35 -0.08 58 0 20 0
28AUG26 8.75 C 0.30 0.30 0.30 0.29 -0.07 58 17 40 +17
28AUG26 9.00 C 0.00 0.00 0.00 0.24 -0.06 58 0 120 0
28AUG26 9.25 C 0.00 0.00 0.00 0.20 -0.05 58 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.16 -0.05 58 0 35 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 -0.04 58 0 30 0
28AUG26 10.00 C 0.14 0.14 0.14 0.11 -0.03 58 1 84 0
28AUG26 10.50 C 0.11 0.11 0.11 0.07 -0.03 58 1 86 0
28AUG26 11.00 C 0.08 0.08 0.08 0.05 -0.02 59 1 71 0
28AUG26 11.50 C 0.07 0.07 0.07 0.03 -0.01 58 1 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 2.83 -0.29 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 -0.30 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 -0.29 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.27 68 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 -0.24 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 -0.22 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 -0.19 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 -0.22 61 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.21 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.21 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.19 58 0 107 0
29SEP26 7.00 C 1.07 1.07 1.07 1.02 -0.21 57 7 8 +7
29SEP26 7.25 C 0.93 0.93 0.93 0.88 -0.22 57 15 93 +15
29SEP26 7.50 C 0.82 0.82 0.82 0.76 -0.17 56 15 65 +15
29SEP26 7.75 C 0.72 0.72 0.72 0.66 -0.17 56 1 39 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.17 56 0 98 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 -0.16 56 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.15 56 0 45 0
29SEP26 8.75 C 0.41 0.41 0.41 0.35 -0.14 56 15 92 +15
29SEP26 9.00 C 0.36 0.36 0.36 0.29 -0.14 55 17 163 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.14 56 0 23 0
29SEP26 9.50 C 0.27 0.27 0.27 0.21 -0.13 56 60 146 +60
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.11 56 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.11 56 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.09 55 0 151 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.07 55 0 115 0
29SEP26 11.50 C 0.11 0.11 0.11 0.05 -0.05 55 75 1,076 -44
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.04 57 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29OCT26 5.50 C 0.00 0.00 0.00 2.14 - 62 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 1.94 - 61 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 1.74 - 59 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 1.55 - 58 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 1.38 - 57 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 1.23 - 57 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 1.09 - 56 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.96 - 56 0 0 -
29OCT26 7.50 C 0.90 0.90 0.90 0.85 - 56 15 15 -
29OCT26 7.75 C 0.80 0.80 0.80 0.74 - 55 15 15 -
29OCT26 8.00 C 0.71 0.71 0.71 0.65 - 55 15 15 -
29OCT26 8.25 C 0.63 0.63 0.63 0.57 - 55 30 30 -
29OCT26 8.50 C 0.56 0.56 0.56 0.50 - 55 15 15 -
29OCT26 8.75 C 0.00 0.00 0.00 0.43 - 55 0 0 -
29OCT26 9.00 C 0.47 0.47 0.47 0.38 - 55 15 15 -
29OCT26 9.25 C 0.41 0.41 0.41 0.33 - 55 15 15 -
29OCT26 9.50 C 0.00 0.00 0.00 0.29 - 55 0 0 -
29OCT26 9.75 C 0.33 0.33 0.33 0.25 - 55 15 15 -
29OCT26 10.00 C 0.00 0.00 0.00 0.22 - 55 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.22 -0.23 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 -0.24 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 -0.23 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.23 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.53 -0.22 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 -0.22 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.26 -0.22 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 -0.21 56 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 -0.20 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.20 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.19 55 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.18 55 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.17 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 -0.16 55 0 8 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.15 55 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.14 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.13 55 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.14 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.13 55 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.13 54 0 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.11 54 0 337 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.10 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.08 54 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.07 54 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.06 54 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.05 55 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.03 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 -0.26 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 -0.25 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 -0.25 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.86 -0.23 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.72 -0.23 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 -0.25 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.21 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.36 -0.21 54 0 0 0
30MAR27 7.50 C 1.28 1.28 1.28 1.27 -0.19 54 151 151 +151
30MAR27 7.75 C 0.00 0.00 0.00 1.17 -0.19 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 -0.19 54 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.00 -0.18 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 -0.19 53 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.17 53 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.15 53 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 -0.15 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 -0.15 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 -0.16 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.16 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.15 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.13 53 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.13 53 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.11 53 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.10 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.08 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.07 53 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.07 53 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.05 53 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.05 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 16 0
29JUN27 5.50 C 0.00 0.00 0.00 2.47 -0.27 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.32 -0.26 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.18 -0.24 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.04 -0.23 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.91 -0.23 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 -0.20 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.68 -0.21 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.57 -0.21 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.48 -0.19 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.38 -0.19 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.29 -0.19 53 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.22 -0.18 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.14 -0.17 53 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 -0.18 53 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.00 -0.16 53 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 -0.17 53 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.18 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.82 -0.15 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.77 -0.15 53 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 -0.15 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.59 -0.17 53 0 39 0
29JUN27 11.50 C 0.58 0.58 0.58 0.52 -0.15 52 12 24 +12
29JUN27 12.00 C 0.00 0.00 0.00 0.46 -0.14 53 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 -0.13 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.11 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.11 52 0 0 0
29JUN27 14.00 C 0.37 0.37 0.37 0.28 -0.09 52 1 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.08 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.09 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 -0.07 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.06 52 0 0 0
TOTAL CALL 939 20,805 +467
30JUL26 5.50 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 0.00 59 0 7 0
30JUL26 6.00 P 0.06 0.06 0.06 0.05 0.00 58 6 6 +6
30JUL26 6.25 P 0.00 0.00 0.00 0.09 +0.01 60 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 +0.02 60 0 197 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 +0.02 59 0 92 0
30JUL26 7.00 P 0.30 0.30 0.28 0.28 +0.03 58 9 43 +9
30JUL26 7.25 P 0.00 0.00 0.00 0.39 +0.05 58 0 81 0
30JUL26 7.50 P 0.51 0.51 0.51 0.51 +0.06 58 5 201 +5
30JUL26 7.75 P 0.00 0.00 0.00 0.65 +0.07 57 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 +0.08 57 0 184 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 +0.12 61 0 271 0
30JUL26 8.50 P 0.00 0.00 0.00 1.22 +0.10 62 0 397 0
30JUL26 8.75 P 0.00 0.00 0.00 1.44 +0.13 64 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.64 +0.16 62 0 181 0
30JUL26 9.25 P 0.00 0.00 0.00 1.88 +0.20 66 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 2.10 +0.17 65 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.35 +0.21 70 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.54 +0.14 0 0 314 0
30JUL26 10.50 P 0.00 0.00 0.00 3.06 +0.22 70 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.58 +0.18 86 0 780 0
30JUL26 11.50 P 0.00 0.00 0.00 4.05 +0.23 78 0 85 -165
30JUL26 12.00 P 0.00 0.00 0.00 4.54 +0.21 0 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 5.05 +0.21 91 0 20 -69
30JUL26 13.00 P 0.00 0.00 0.00 5.55 +0.22 96 0 0 -15
30JUL26 13.50 P 0.00 0.00 0.00 6.05 +0.22 102 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 6.55 +0.22 107 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 7.05 +0.22 112 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.55 +0.22 117 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.05 +0.23 121 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.55 +0.23 126 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.05 +0.25 130 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.55 +0.22 134 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 10.05 +0.24 138 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.01 58 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.14 +0.01 57 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.20 +0.02 58 0 45 0
28AUG26 6.50 P 0.00 0.00 0.00 0.27 +0.02 58 0 17 0
28AUG26 6.75 P 0.36 0.36 0.36 0.36 +0.03 58 5 5 +5
28AUG26 7.00 P 0.00 0.00 0.00 0.45 +0.03 57 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.56 +0.04 57 0 80 0
28AUG26 7.50 P 0.00 0.00 0.00 0.69 +0.06 57 0 39 0
28AUG26 7.75 P 0.00 0.00 0.00 0.83 +0.06 56 0 62 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 +0.10 57 0 97 0
28AUG26 8.25 P 0.00 0.00 0.00 1.17 +0.06 58 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.36 +0.10 58 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.56 +0.11 59 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.76 +0.12 59 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.97 +0.09 60 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.19 +0.12 61 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.41 +0.13 61 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.64 +0.15 62 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 3.10 +0.15 62 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.58 +0.17 63 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 4.06 +0.19 63 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.55 +0.21 64 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 5.05 +0.21 68 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.55 +0.21 73 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.05 +0.20 77 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.55 +0.18 81 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.05 +0.22 85 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.55 +0.21 88 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 8.05 +0.22 92 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.55 +0.22 95 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 9.05 +0.22 99 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 55 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.02 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.02 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.03 55 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.05 56 0 42 0
29SEP26 6.00 P 0.27 0.27 0.27 0.26 +0.04 54 15 81 +15
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.05 54 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.06 54 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.08 54 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 +0.09 53 0 96 0
29SEP26 7.25 P 0.00 0.00 0.00 0.78 +0.10 53 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.11 53 0 74 0
29SEP26 7.75 P 1.05 1.05 1.03 1.08 +0.13 53 45 157 +45
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.14 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 +0.15 51 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.16 51 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.17 50 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 +0.17 49 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.18 48 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.18 47 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.18 45 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.82 +0.19 42 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.26 +0.19 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 +0.19 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.18 +0.19 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 +0.26 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 5.14 +0.16 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.62 +0.20 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 6.11 +0.16 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.60 +0.16 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 7.09 +0.16 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.59 +0.17 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 8.08 +0.19 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.57 +0.19 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 9.07 +0.17 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.56 +0.21 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 10.06 +0.23 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.55 +0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.05 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.54 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.04 +0.22 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.21 - 54 0 0 -
29OCT26 5.75 P 0.28 0.28 0.28 0.27 - 54 15 15 -
29OCT26 6.00 P 0.00 0.00 0.00 0.34 - 54 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.42 - 53 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.52 - 53 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.63 - 53 0 0 -
29OCT26 7.00 P 0.71 0.71 0.71 0.75 - 53 15 15 -
29OCT26 7.25 P 0.86 0.86 0.86 0.88 - 52 15 15 -
29OCT26 7.50 P 1.00 1.00 1.00 1.02 - 52 30 30 -
29OCT26 7.75 P 0.00 0.00 0.00 1.17 - 52 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 1.34 - 52 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 1.50 - 51 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 1.68 - 51 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 1.87 - 50 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 2.06 - 50 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 2.25 - 48 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 2.46 - 48 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 2.66 - 46 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 2.88 - 46 0 0 -
30DEC26 5.50 P 0.32 0.32 0.32 0.33 +0.06 54 60 60 +60
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.06 54 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.07 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.08 53 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.08 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.09 53 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.10 52 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 +0.11 52 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 +0.11 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 +0.12 52 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 +0.13 51 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 +0.13 51 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 +0.14 51 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 +0.14 51 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.14 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 +0.14 50 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 +0.15 50 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 +0.15 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 3.01 +0.15 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.15 47 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 +0.15 45 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.32 +0.16 43 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 4.80 +0.18 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.25 +0.18 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.74 +0.20 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.21 +0.20 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.68 +0.21 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.16 +0.19 0 0 601 0
30DEC26 15.00 P 7.64 7.65 7.64 7.64 +0.20 0 2 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.13 +0.20 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.62 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.11 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.60 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.11 +0.23 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.60 +0.23 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 11.08 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.57 +0.22 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.08 +0.22 0 0 24 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 +0.06 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 +0.06 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 +0.06 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 +0.07 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.08 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.08 51 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 +0.09 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 +0.10 51 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 +0.10 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 +0.10 50 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 +0.11 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.84 +0.11 50 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.12 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.19 +0.12 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 +0.12 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 +0.12 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 +0.11 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.94 +0.12 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 +0.13 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.55 +0.12 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.98 +0.15 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.42 +0.15 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.88 +0.15 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.34 +0.17 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.80 +0.17 43 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.25 +0.17 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.72 +0.16 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.20 +0.18 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.69 +0.20 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.17 +0.21 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.64 +0.20 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.14 +0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.63 +0.22 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.12 +0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.61 +0.22 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.10 +0.22 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.59 +0.23 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.59 +0.08 52 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 +0.06 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 +0.07 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 +0.06 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.99 +0.07 51 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 +0.08 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.25 +0.08 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.38 +0.07 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 +0.08 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 +0.08 50 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 +0.09 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.00 +0.09 50 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.17 +0.10 50 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 +0.09 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.53 +0.11 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.71 +0.11 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.89 +0.10 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 3.08 +0.11 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.30 +0.12 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.70 +0.14 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.10 +0.12 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.54 +0.15 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.98 +0.16 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.42 +0.15 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.86 +0.17 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.32 +0.16 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.78 +0.17 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.26 +0.19 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.72 +0.18 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.21 +0.20 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.69 +0.20 0 0 0 0
TOTAL PUT 222 17,890 -104
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$ 3.08
30JUL26 2.20 C 0.00 0.00 0.00 0.91 -0.11 86 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.80 -0.09 67 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.71 -0.10 67 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.61 -0.09 59 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.52 -0.08 56 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.43 -0.08 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.35 -0.07 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.26 -0.08 43 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.15 -0.07 44 0 30 0
30JUL26 3.20 C 0.11 0.12 0.11 0.11 -0.06 44 303 333 +298
30JUL26 3.30 C 0.00 0.00 0.00 0.08 -0.05 45 0 615 0
30JUL26 3.40 C 0.00 0.00 0.00 0.06 -0.03 46 0 195 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 401 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.02 47 0 372 0
30JUL26 3.70 C 0.03 0.03 0.03 0.02 -0.02 47 7 8,050 0
30JUL26 3.80 C 0.02 0.02 0.02 0.01 -0.02 45 120 758 +120
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 49 0 71 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 0.91 -0.11 67 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.80 -0.11 52 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.72 -0.09 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.63 -0.09 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.53 -0.09 48 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.46 -0.08 50 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.38 -0.09 48 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.31 -0.07 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.20 -0.06 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.16 -0.06 45 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 -0.05 46 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 -0.05 46 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 8 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 -0.03 46 0 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.03 47 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.02 48 0 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
28AUG26 4.00 C 0.04 0.04 0.04 0.02 -0.02 46 5 7 +5
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
28AUG26 4.20 C 0.03 0.03 0.03 0.01 -0.01 46 225 227 +218
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 -0.11 57 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 -0.11 51 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.11 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.09 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.08 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 -0.07 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.07 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 0.26 -0.05 47 0 0 0
29SEP26 3.20 C 0.22 0.22 0.22 0.21 -0.05 46 2 2 +2
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.03 48 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 0.08 -0.02 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.02 47 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 47 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 41 0 2 0
29SEP26 4.50 C 0.04 0.04 0.04 0.01 -0.01 42 5 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 46 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 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 56 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29OCT26 2.30 C 0.00 0.00 0.00 0.83 - 53 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.74 - 50 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.66 - 49 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.58 - 47 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.51 - 47 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.45 - 47 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.39 - 46 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.33 - 45 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.30 - 47 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.26 - 47 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.22 - 46 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.19 - 46 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.16 - 46 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.14 - 46 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.12 - 46 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.10 - 46 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.09 - 47 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.07 - 45 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.06 - 46 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.10 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.10 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.10 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 -0.10 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 -0.09 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 -0.09 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 -0.09 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.08 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 -0.08 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.08 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.06 45 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 -0.07 45 0 92 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.06 45 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.06 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.06 45 0 737 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.05 45 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.04 45 0 855 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.04 45 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.03 45 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.04 44 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.03 44 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.03 44 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.03 43 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.03 43 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.03 41 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.03 39 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.02 39 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 44 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 60 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 63 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 66 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 69 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 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 2.20 C 0.00 0.00 0.00 1.00 -0.10 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.10 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.10 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.10 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 -0.09 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 -0.09 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.10 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 -0.09 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 -0.08 47 0 0 0
30MAR27 3.10 C 0.51 0.51 0.51 0.46 -0.10 45 2 5 +2
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.07 47 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.08 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.08 46 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 -0.07 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.07 46 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.06 46 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.06 46 0 410 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.06 46 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.05 46 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.05 45 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.05 45 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.04 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.04 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.03 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.03 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 3,006 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 662 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 43 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 49 0 161 0
29JUN27 2.20 C 0.00 0.00 0.00 1.07 -0.08 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.00 -0.08 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 -0.09 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.09 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 -0.09 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 -0.09 48 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 -0.09 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.66 -0.08 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 -0.08 48 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 -0.06 48 0 11 0
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 0.41 -0.05 48 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 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.33 -0.04 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.30 -0.05 47 0 6 0
29JUN27 4.10 C 0.00 0.00 0.00 0.28 -0.05 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 -0.04 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 10 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 -0.04 47 0 16 0
TOTAL CALL 669 66,975 +645
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 2.70 P 0.03 0.03 0.02 0.02 0.00 40 56 306 +56
30JUL26 2.80 P 0.05 0.05 0.05 0.05 +0.01 45 2 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.08 +0.02 45 0 337 0
30JUL26 3.00 P 0.11 0.11 0.11 0.12 +0.03 46 37 276 +2
30JUL26 3.10 P 0.00 0.00 0.00 0.17 +0.04 46 0 207 0
30JUL26 3.20 P 0.20 0.22 0.20 0.22 +0.05 43 14 120 0
30JUL26 3.30 P 0.28 0.28 0.28 0.29 +0.06 44 15 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.36 +0.05 41 0 172 0
30JUL26 3.50 P 0.00 0.00 0.00 0.46 +0.08 48 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.55 +0.09 50 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.64 +0.10 51 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.73 +0.10 49 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.83 +0.09 54 0 234 0
30JUL26 4.00 P 0.00 0.00 0.00 0.92 +0.09 0 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 1.02 +0.09 0 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 1.12 +0.10 0 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 1.22 +0.10 0 0 631 0
30JUL26 4.40 P 0.00 0.00 0.00 1.32 +0.10 0 0 203 -126
30JUL26 4.50 P 0.00 0.00 0.00 1.42 +0.10 0 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.52 +0.10 0 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.62 +0.10 0 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.72 +0.10 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.42 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.92 +0.10 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.17 +0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.67 +0.10 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.92 +0.10 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28AUG26 2.40 P 0.03 0.03 0.03 0.03 0.00 48 20 20 +20
28AUG26 2.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.09 +0.02 46 0 60 0
28AUG26 2.80 P 0.10 0.10 0.10 0.12 +0.02 45 15 15 +15
28AUG26 2.90 P 0.00 0.00 0.00 0.16 +0.03 45 0 31 0
28AUG26 3.00 P 0.20 0.20 0.20 0.21 +0.04 46 1 50 +1
28AUG26 3.10 P 0.00 0.00 0.00 0.27 +0.05 46 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.34 +0.06 48 0 84 0
28AUG26 3.30 P 0.00 0.00 0.00 0.39 +0.04 44 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.49 +0.07 50 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.55 +0.07 46 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.63 +0.06 45 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.72 +0.07 46 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.81 +0.07 46 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.90 +0.07 46 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 1.00 +0.08 49 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 1.10 +0.08 52 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.20 +0.10 55 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.28 +0.09 43 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.39 +0.10 55 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.50 +0.12 64 0 1 0
28AUG26 4.60 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.69 +0.11 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.78 +0.10 56 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.88 +0.11 59 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.98 +0.11 61 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.23 +0.11 67 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.48 +0.12 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.21 +0.10 0 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 +0.02 46 0 3 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 +0.03 46 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 +0.03 46 0 285 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 +0.04 46 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 +0.05 46 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 +0.04 44 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 +0.05 45 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 +0.04 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.05 44 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 +0.06 46 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 +0.06 48 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 +0.06 47 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 +0.07 50 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 +0.08 50 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 +0.08 50 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 +0.10 53 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.10 52 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 +0.11 55 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.09 53 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 +0.09 56 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.69 +0.10 53 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.79 +0.09 55 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.89 +0.11 57 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.99 +0.12 59 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 2.23 +0.11 56 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.48 +0.12 61 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.73 +0.12 65 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.98 +0.12 70 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.46 +0.11 0 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.71 +0.11 0 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.95 +0.10 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.20 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.45 +0.10 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.70 +0.10 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.95 +0.10 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.45 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.70 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.95 +0.11 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.20 +0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.45 +0.11 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.70 +0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.94 +0.10 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.06 - 48 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.07 - 45 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.10 - 46 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.12 - 44 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.16 - 45 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.19 - 43 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.24 - 44 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.29 - 44 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.34 - 43 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.41 - 45 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.49 - 47 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.55 - 46 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.63 - 47 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.71 - 47 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.79 - 47 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.87 - 47 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.97 - 50 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 1.05 - 49 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 1.14 - 49 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.11 +0.01 44 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 +0.03 45 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 +0.03 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 +0.03 45 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.31 +0.04 45 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.36 +0.04 45 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.41 +0.04 44 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 +0.05 46 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 +0.06 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.06 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.05 46 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 +0.05 47 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 +0.06 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 +0.07 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 +0.06 48 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 +0.08 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.19 +0.09 50 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 +0.08 49 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 +0.08 50 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.45 +0.08 50 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.54 +0.09 50 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.63 +0.09 50 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.73 +0.09 52 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.82 +0.09 51 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.92 +0.10 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 2.01 +0.10 52 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.25 +0.10 52 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.48 +0.10 47 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.73 +0.12 51 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.98 +0.11 54 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 3.22 +0.11 46 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.47 +0.11 50 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.71 +0.11 0 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.96 +0.11 0 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.21 +0.11 0 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.46 +0.11 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.71 +0.11 0 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.96 +0.11 0 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.21 +0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.46 +0.12 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.70 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.95 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.20 +0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.45 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.70 +0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.95 +0.11 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.14 +0.01 45 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.29 +0.02 46 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.33 +0.02 45 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.38 +0.02 45 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.43 +0.02 45 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 +0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 +0.04 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 +0.04 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 +0.03 46 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 +0.04 46 0 5,098 0
30MAR27 3.60 P 0.00 0.00 0.00 0.84 +0.06 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.92 +0.07 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 1.00 +0.07 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 1.08 +0.07 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.16 +0.07 48 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.25 +0.08 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.33 +0.08 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.42 +0.08 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 +0.08 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.59 +0.08 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.68 +0.08 50 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.77 +0.09 50 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.86 +0.09 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.95 +0.09 50 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 2.04 +0.09 50 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.28 +0.09 52 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.50 +0.09 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.73 +0.09 44 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.98 +0.10 47 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.22 +0.11 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.47 +0.11 45 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.72 +0.12 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.96 +0.11 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.21 +0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.46 +0.11 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.71 +0.11 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.23 +0.01 46 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.26 +0.02 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 +0.02 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.45 +0.03 46 0 17 0
29JUN27 3.00 P 0.51 0.51 0.51 0.50 +0.03 45 1 39 -1
29JUN27 3.10 P 0.00 0.00 0.00 0.56 +0.04 46 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 +0.04 46 0 11 0
29JUN27 3.30 P 0.00 0.00 0.00 0.68 +0.04 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.75 +0.05 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.82 +0.06 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.89 +0.06 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.97 +0.06 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.05 +0.07 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 +0.07 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.21 +0.07 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.29 +0.07 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.37 +0.07 48 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.46 +0.07 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.54 +0.07 48 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.63 +0.08 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.72 +0.09 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.80 +0.08 49 0 0 0
TOTAL PUT 161 94,795 -33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 59.82
30JUL26 42.00 C 0.00 0.00 0.00 17.90 +0.56 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.90 +0.56 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.90 +0.56 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.90 +0.56 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.89 +0.54 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.89 +0.54 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.90 +0.55 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.91 +0.56 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.91 +0.55 24 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.44 +0.59 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.09 +0.53 25 0 31 0
30JUL26 57.50 C 0.00 0.00 0.00 3.10 +0.49 26 0 86 0
30JUL26 60.00 C 1.42 1.42 1.42 1.56 +0.27 25 30 121 +30
30JUL26 62.50 C 0.54 0.68 0.54 0.69 +0.13 25 3 95 +3
30JUL26 65.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 69 0
30JUL26 67.50 C 0.12 0.12 0.12 0.08 +0.02 25 50 61 +50
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 73 0
30JUL26 72.50 C 0.04 0.04 0.04 0.01 0.00 27 10 10 +10
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,025 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 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 43 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 15.90 +0.56 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.90 +0.56 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.90 +0.55 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.90 +0.55 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.90 +0.55 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.91 +0.55 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.92 +0.54 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.51 +0.51 24 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.32 +0.52 24 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 3.52 +0.47 24 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 2.11 +0.30 24 0 21 0
28AUG26 62.50 C 0.00 0.00 0.00 1.22 +0.22 24 0 129 0
28AUG26 65.00 C 0.57 0.69 0.57 0.65 +0.11 24 49 90 +17
28AUG26 67.50 C 0.33 0.39 0.33 0.32 +0.07 25 33 86 +33
28AUG26 70.00 C 0.19 0.21 0.19 0.14 +0.03 24 32 110 +32
28AUG26 72.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 46 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 16 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.89 +0.56 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.89 +0.55 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.90 +0.56 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.90 +0.56 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.90 +0.56 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.90 +0.56 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.90 +0.55 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.90 +0.55 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.91 +0.54 22 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.94 +0.55 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.97 +0.53 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.68 +0.48 24 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 5.67 +0.42 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.93 +0.28 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.62 +0.28 23 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.69 +0.21 23 0 16 0
29SEP26 65.00 C 0.94 0.94 0.94 1.08 +0.18 24 15 42 +15
29SEP26 67.50 C 0.59 0.68 0.59 0.63 +0.10 24 25 48 +10
29SEP26 70.00 C 0.42 0.42 0.42 0.34 +0.05 24 15 27 +15
29SEP26 72.50 C 0.27 0.27 0.27 0.18 +0.03 24 10 25 +10
29SEP26 75.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.90 - 0 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 13.93 - 25 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 12.90 - 0 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 11.93 - 22 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 11.01 - 23 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 10.09 - 23 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 7.94 - 23 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 6.05 - 23 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 4.44 - 23 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 3.15 - 23 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 2.14 - 23 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 1.41 - 23 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 0.92 - 24 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 0.56 - 24 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 0.33 - 23 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 0.19 - 23 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 0.11 - 24 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 0.06 - 24 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 0.03 - 23 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 17.90 +0.56 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.90 +0.56 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.90 +0.56 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.90 +0.56 16 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.94 +0.59 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.00 +0.50 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.09 +0.35 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.40 +0.52 23 0 0 0
30DEC26 50.00 C 10.10 10.10 10.10 10.55 +0.51 23 2 32 -2
30DEC26 52.50 C 0.00 0.00 0.00 8.56 +0.48 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.78 +0.45 23 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 5.24 +0.38 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.97 +0.45 23 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.84 +0.29 22 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 2.04 +0.22 23 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.50 +0.22 23 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 +0.13 23 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 +0.10 23 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 +0.07 23 0 16 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.04 23 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.90 +0.56 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.90 +0.13 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.94 +0.52 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.06 +0.55 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.20 +0.13 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.36 +0.55 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.54 +0.55 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.75 +0.54 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.32 +0.89 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.45 +0.54 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.78 +0.51 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 6.32 +0.49 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 5.05 +0.45 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.87 +0.40 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.01 +0.35 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.31 +0.30 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.75 +0.20 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.36 +0.19 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.04 +0.19 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.77 +0.16 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.54 +0.10 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.39 +0.08 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.34 +0.06 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.48 +0.54 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.66 +0.54 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.84 +0.54 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.05 +0.53 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.28 +0.53 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.89 +0.87 22 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 10.09 +0.80 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.21 +0.48 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.80 +0.45 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.58 +0.42 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.52 +0.37 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.62 +0.33 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.88 +0.30 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.28 +0.23 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.88 +0.23 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.47 +0.20 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.12 +0.16 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.87 +0.17 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.64 +0.11 22 0 4 0
TOTAL CALL 274 2,973 +223
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
30JUL26 44.00 P 0.03 0.03 0.03 0.01 0.00 40 20 1,045 +9
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30JUL26 50.00 P 0.12 0.12 0.11 0.02 0.00 27 130 199 +120
30JUL26 52.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 140 0
30JUL26 55.00 P 0.00 0.00 0.00 0.32 -0.10 25 0 89 0
30JUL26 57.50 P 1.12 1.12 0.96 0.94 -0.22 25 15 131 +5
30JUL26 60.00 P 0.00 0.00 0.00 2.06 -0.41 25 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 3.75 -0.55 25 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 5.86 -0.51 25 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 8.20 -0.81 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.65 -0.60 25 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.13 -0.78 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.63 -1.03 30 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.12 -0.55 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.62 -1.06 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.11 -1.06 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 47.00 P 0.19 0.19 0.17 0.02 0.00 25 33 76 -31
28AUG26 48.00 P 0.20 0.20 0.20 0.03 -0.01 24 16 53 -16
28AUG26 49.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 48 0
28AUG26 52.50 P 0.00 0.00 0.00 0.28 -0.06 24 0 137 0
28AUG26 55.00 P 0.82 0.82 0.82 0.72 -0.11 25 3 110 +3
28AUG26 57.50 P 1.80 1.80 1.80 1.50 -0.20 25 3 37 +3
28AUG26 60.00 P 0.00 0.00 0.00 2.67 -0.34 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.30 -0.45 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.17 -0.45 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.37 -0.76 24 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.72 -0.87 24 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.16 -0.95 25 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.63 -1.03 23 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.12 -0.99 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.62 -1.06 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.11 -1.06 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 25 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 25 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.51 -0.09 24 0 42 0
29SEP26 55.00 P 1.34 1.34 1.34 1.06 -0.14 24 15 51 +15
29SEP26 57.50 P 0.00 0.00 0.00 1.94 -0.20 24 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.17 -0.18 24 0 1 0
29SEP26 62.50 P 4.88 4.88 4.88 4.74 -0.23 25 1 1 +1
29SEP26 65.00 P 0.00 0.00 0.00 6.46 -0.42 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.55 -0.74 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.82 -0.85 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.20 -0.95 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.65 -1.01 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.12 -1.01 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.62 -1.06 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.11 -1.06 26 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 0.08 - 24 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 0.12 - 23 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 0.17 - 23 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.25 - 24 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.35 - 24 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.73 - 24 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 1.31 - 23 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 2.19 - 23 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 3.40 - 23 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 4.90 - 23 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 6.70 - 23 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 8.72 - 23 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 10.92 - 23 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 13.25 - 23 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 15.67 - 23 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 18.13 - 23 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 20.62 - 25 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 23.11 - 26 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.05 0.00 23 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 0.00 23 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 -0.03 23 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.49 -0.04 23 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.63 -0.05 23 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.13 -0.08 23 0 12 0
30DEC26 55.00 P 2.10 2.10 2.10 1.85 -0.11 23 10 27 +10
30DEC26 57.50 P 0.00 0.00 0.00 2.83 -0.18 23 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 3.96 -0.22 23 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.43 -0.27 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.13 -0.34 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.05 -0.69 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.15 -0.80 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.40 -0.90 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.75 -1.00 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.17 -1.02 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.63 -1.05 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.11 -1.06 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 +0.01 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.08 +0.01 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.69 -0.02 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.52 -0.04 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.56 -0.08 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.82 -0.12 24 0 98 0
30MAR27 62.50 P 0.00 0.00 0.00 6.12 -0.16 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.75 -0.46 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.57 -0.58 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.55 -0.70 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 13.68 -0.82 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.93 -0.94 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.27 -0.92 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.68 -1.00 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.13 -1.04 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 0.00 22 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.76 0.00 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.11 -0.01 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.33 -0.03 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.00 -0.04 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.85 -0.07 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.91 -0.10 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.16 -0.15 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.62 -0.19 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.26 -0.25 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.09 -0.30 23 0 0 0
29JUN27 70.00 P 12.50 12.50 12.50 11.74 -0.69 22 5 5 +5
29JUN27 72.50 P 0.00 0.00 0.00 13.82 -0.81 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.02 -0.93 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.31 -1.06 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.70 -0.98 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.14 -1.03 22 0 0 0
TOTAL PUT 251 3,342 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 71.05
03JUL26 48.00 C 0.00 0.00 0.00 23.23 -0.03 237 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 22.23 -0.04 226 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 21.23 -0.04 216 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 18.56 -0.21 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 16.19 -0.08 157 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 13.69 -0.08 133 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 11.06 -0.21 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 8.56 -0.21 0 0 30 0
03JUL26 65.00 C 0.00 0.00 0.00 6.07 -0.21 39 0 32 0
03JUL26 67.50 C 0.00 0.00 0.00 3.61 -0.24 34 0 163 0
03JUL26 70.00 C 1.23 1.75 1.23 1.56 -0.19 36 21 765 -21
03JUL26 72.50 C 0.52 0.55 0.46 0.36 -0.19 34 23 352 +13
03JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 10 0
03JUL26 77.50 C 0.03 0.03 0.03 0.01 -0.01 41 70 70 +70
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 23.23 -0.06 126 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 22.23 -0.06 120 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 21.23 -0.06 114 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 18.59 -0.20 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 16.19 -0.11 82 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 13.69 -0.11 69 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 11.10 -0.20 37 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 8.61 -0.21 33 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 6.18 -0.21 33 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 3.95 -0.09 33 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 2.22 -0.05 34 0 0 0
10JUL26 72.50 C 0.91 1.22 0.89 1.00 -0.07 33 93 241 +90
10JUL26 75.00 C 0.00 0.00 0.00 0.36 -0.08 33 0 89 0
10JUL26 77.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 30 0
10JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 23.23 -0.14 65 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.23 -0.14 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.33 -0.04 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.67 -0.13 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.67 +0.32 66 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.03 +0.11 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.29 -0.21 33 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 8.96 -0.21 33 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 6.81 -0.21 33 0 390 0
30JUL26 67.50 C 4.56 5.04 4.56 5.07 +0.03 35 38 195 -38
30JUL26 70.00 C 0.00 0.00 0.00 3.47 +0.03 35 0 367 0
30JUL26 72.50 C 2.26 2.30 2.26 2.23 -0.03 34 2 2,795 +2
30JUL26 75.00 C 1.29 1.62 1.29 1.36 -0.05 34 69 1,074 -4
30JUL26 77.50 C 1.00 1.00 0.79 0.78 -0.06 34 64 1,739 +26
30JUL26 80.00 C 0.49 0.56 0.46 0.42 -0.06 34 63 842 +50
30JUL26 82.50 C 0.26 0.27 0.26 0.21 -0.04 33 28 604 0
30JUL26 85.00 C 0.17 0.19 0.16 0.11 -0.02 34 150 829 +27
30JUL26 87.50 C 0.12 0.12 0.12 0.05 -0.01 34 30 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 0.00 35 0 287 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 23.50 +0.02 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.90 +0.40 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.93 +0.40 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.21 +0.09 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.90 +0.18 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.44 +0.06 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.16 +0.15 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.70 -0.21 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.80 -0.19 35 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 6.30 +0.09 36 0 362 0
28AUG26 70.00 C 4.33 4.33 4.33 4.82 +0.04 36 30 635 +30
28AUG26 72.50 C 0.00 0.00 0.00 3.59 +0.02 35 0 307 0
28AUG26 75.00 C 2.34 2.34 2.34 2.62 +0.03 35 15 713 +15
28AUG26 77.50 C 1.83 1.87 1.83 1.86 -0.05 35 60 1,242 0
28AUG26 80.00 C 1.33 1.33 1.33 1.29 -0.08 35 10 545 +10
28AUG26 82.50 C 0.94 0.98 0.94 0.88 -0.06 35 91 359 +30
28AUG26 85.00 C 0.63 0.63 0.63 0.58 -0.05 35 10 97 +10
28AUG26 87.50 C 0.00 0.00 0.00 0.38 -0.04 35 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 215 0
28AUG26 92.50 C 0.23 0.23 0.23 0.15 -0.02 35 30 201 0
28AUG26 95.00 C 0.16 0.16 0.16 0.10 -0.01 35 150 202 +150
28AUG26 97.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.66 +0.07 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.90 +0.28 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.93 +0.27 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.33 +0.06 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.01 +0.10 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.63 0.00 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.38 +0.14 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.29 +0.08 37 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 8.14 -0.23 33 0 708 0
29SEP26 67.50 C 7.30 7.30 6.94 6.72 -0.06 35 120 1,111 +95
29SEP26 70.00 C 5.81 5.81 5.68 5.28 -0.07 35 60 5,597 +60
29SEP26 72.50 C 4.19 4.55 4.19 4.08 -0.15 34 120 690 +30
29SEP26 75.00 C 3.22 3.52 3.22 3.10 -0.14 34 90 790 -30
29SEP26 77.50 C 2.44 2.69 2.44 2.32 -0.13 34 124 509 +12
29SEP26 80.00 C 2.05 2.05 1.97 1.70 -0.13 34 90 612 0
29SEP26 82.50 C 0.00 0.00 0.00 1.23 -0.11 34 0 438 0
29SEP26 85.00 C 1.03 1.15 1.01 0.88 -0.10 34 114 1,775 +88
29SEP26 87.50 C 0.00 0.00 0.00 0.63 -0.07 34 0 313 0
29SEP26 90.00 C 0.60 0.60 0.60 0.44 -0.05 34 24 3,463 +24
29SEP26 92.50 C 0.00 0.00 0.00 0.30 -0.04 34 0 607 0
29SEP26 95.00 C 0.31 0.31 0.31 0.21 -0.03 34 30 158 +24
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29OCT26 49.00 C 0.00 0.00 0.00 22.90 - 53 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 22.01 - 53 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 19.33 - 44 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 17.09 - 43 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 14.77 - 40 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 12.59 - 37 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 10.59 - 36 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 8.53 - 33 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 7.20 - 35 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 5.82 - 34 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 4.65 - 34 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 3.68 - 34 0 0 -
29OCT26 77.50 C 2.93 2.93 2.93 2.89 - 34 30 30 -
29OCT26 80.00 C 0.00 0.00 0.00 2.25 - 34 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 1.73 - 34 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 1.31 - 34 0 0 -
29OCT26 87.50 C 1.16 1.16 1.16 0.99 - 34 21 21 -
29OCT26 90.00 C 0.00 0.00 0.00 0.75 - 34 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 0.56 - 34 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 24.04 +0.32 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.10 +0.32 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.12 +0.26 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.74 +0.14 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.47 +0.04 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.34 -0.02 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.37 -0.05 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.59 +0.30 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.70 0.00 34 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 8.31 +0.03 34 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.06 +0.04 34 0 1,431 0
30DEC26 72.50 C 5.99 6.01 5.99 6.15 +0.23 35 90 240 +90
30DEC26 75.00 C 0.00 0.00 0.00 5.20 +0.22 35 0 1,188 0
30DEC26 77.50 C 3.91 3.91 3.91 4.18 -0.05 34 23 2,427 -23
30DEC26 80.00 C 3.20 3.33 3.20 3.48 -0.04 34 46 2,185 -46
30DEC26 82.50 C 2.65 2.74 2.65 2.87 -0.04 34 46 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 2.38 -0.01 34 0 1,962 0
30DEC26 87.50 C 1.90 1.90 1.90 1.93 -0.04 34 16 3,349 +16
30DEC26 90.00 C 0.00 0.00 0.00 1.58 -0.02 34 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.36 +0.11 35 0 207 0
30DEC26 95.00 C 1.08 1.08 1.08 1.08 +0.03 34 30 1,453 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.90 +0.09 35 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.71 +0.05 34 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.58 +0.05 34 0 269 0
30DEC26 105.00 C 0.00 0.00 0.00 0.47 +0.05 34 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 +0.04 34 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 +0.03 34 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.04 -0.15 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.10 -0.22 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.12 -0.34 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.21 -0.14 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.13 -0.16 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.23 -0.14 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.47 -0.12 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.83 +0.28 35 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.34 +0.24 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.00 +0.21 34 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 8.75 +0.03 34 0 240 0
30MAR27 72.50 C 8.09 8.09 8.09 7.67 +0.17 34 30 90 +30
30MAR27 75.00 C 6.80 6.80 6.80 6.68 -0.05 34 12 574 +12
30MAR27 77.50 C 0.00 0.00 0.00 5.79 -0.04 34 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.03 -0.03 34 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.32 -0.02 34 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.74 -0.02 34 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 3.19 -0.01 34 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 2.76 -0.01 34 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 2.34 -0.01 34 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 2.01 0.00 34 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.71 0.00 34 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.45 0.00 34 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.24 0.00 33 0 51 0
30MAR27 105.00 C 1.12 1.12 1.06 1.04 0.00 34 6 6 +6
30MAR27 107.50 C 0.00 0.00 0.00 0.87 +0.01 33 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.04 -0.15 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.13 -0.20 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.31 -0.20 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.36 -0.20 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.53 -0.55 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.79 -0.49 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.18 -0.19 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.70 -0.17 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.64 +0.05 34 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.37 +0.13 34 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 9.99 +0.11 33 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.95 0.00 33 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 7.96 +0.01 33 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.07 +0.02 33 0 120 0
29JUN27 80.00 C 6.22 6.22 6.22 6.28 -0.02 33 10 160 +10
29JUN27 82.50 C 0.00 0.00 0.00 5.56 -0.04 33 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 4.94 -0.04 33 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 4.38 -0.07 33 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.85 -0.08 33 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.40 -0.08 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 2.99 -0.08 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.61 -0.06 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.24 -0.13 33 0 32 0
TOTAL CALL 2,179 106,644 +888
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 267 0
03JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 270 0
03JUL26 70.00 P 0.52 0.53 0.34 0.44 -0.11 34 86 164 +86
03JUL26 72.50 P 1.35 1.35 1.35 1.74 -0.11 31 30 162 -3
03JUL26 75.00 P 0.00 0.00 0.00 3.98 +0.03 34 0 64 0
03JUL26 77.50 P 0.00 0.00 0.00 6.45 +0.20 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 8.95 +0.20 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 11.45 +0.20 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 13.95 +0.04 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 16.45 +0.04 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 18.95 +0.04 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 21.45 +0.04 0 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
10JUL26 67.50 P 0.39 0.39 0.39 0.36 0.00 33 60 227 +60
10JUL26 70.00 P 1.15 1.15 0.85 1.03 -0.03 32 108 118 +108
10JUL26 72.50 P 0.00 0.00 0.00 2.30 -0.07 31 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 4.25 0.00 33 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 6.51 +0.17 32 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 8.95 +0.19 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 11.45 +0.20 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 13.95 +0.04 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 16.45 +0.04 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 18.95 +0.04 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 21.45 - 0 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 963 0
30JUL26 65.00 P 0.68 0.68 0.62 0.63 0.00 34 23 658 +23
30JUL26 67.50 P 1.52 1.53 1.08 1.22 -0.03 33 120 1,103 0
30JUL26 70.00 P 2.05 2.20 2.05 2.10 -0.10 32 13 1,572 +5
30JUL26 72.50 P 3.44 3.44 3.32 3.36 -0.16 32 135 1,642 +45
30JUL26 75.00 P 0.00 0.00 0.00 4.98 -0.21 31 0 793 0
30JUL26 77.50 P 0.00 0.00 0.00 7.07 +0.12 33 0 696 0
30JUL26 80.00 P 8.55 9.00 8.55 9.23 +0.15 33 14 544 +10
30JUL26 82.50 P 0.00 0.00 0.00 11.55 +0.17 33 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 13.97 +0.06 33 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 16.45 +0.04 0 0 91 0
30JUL26 90.00 P 0.00 0.00 0.00 18.95 +0.04 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.45 +0.04 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.95 +0.20 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.45 +0.20 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.95 +0.20 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.45 +0.20 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.95 +0.20 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.45 +0.20 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 36 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 0.00 35 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 219 0
28AUG26 57.50 P 0.00 0.00 0.00 0.25 0.00 35 0 433 0
28AUG26 60.00 P 0.69 0.69 0.67 0.49 0.00 35 60 538 +30
28AUG26 62.50 P 1.14 1.14 1.09 0.90 0.00 35 120 610 0
28AUG26 65.00 P 1.65 1.65 1.50 1.50 +0.01 35 40 343 -6
28AUG26 67.50 P 2.31 2.31 2.31 2.26 -0.05 34 3 251 -3
28AUG26 70.00 P 3.54 3.54 3.54 3.25 -0.13 34 1 4,988 +1
28AUG26 72.50 P 0.00 0.00 0.00 4.53 -0.15 34 0 825 0
28AUG26 75.00 P 5.77 6.15 5.70 6.06 -0.19 33 48 259 -33
28AUG26 77.50 P 0.00 0.00 0.00 8.20 +0.35 37 0 349 0
28AUG26 80.00 P 9.30 9.30 9.30 9.92 +0.13 35 3 209 0
28AUG26 82.50 P 0.00 0.00 0.00 12.04 +0.15 35 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.27 +0.04 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.60 +0.06 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.00 +0.07 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.46 +0.05 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.95 +0.20 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.45 +0.20 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.95 +0.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 31.45 +0.20 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.95 +0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 0.00 34 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 -0.01 34 0 1,008 0
29SEP26 57.50 P 0.95 0.95 0.85 0.68 -0.02 34 120 1,996 +120
29SEP26 60.00 P 0.00 0.00 0.00 1.12 -0.02 34 0 718 0
29SEP26 62.50 P 0.00 0.00 0.00 1.74 -0.02 34 0 197 0
29SEP26 65.00 P 0.00 0.00 0.00 2.51 -0.06 34 0 324 0
29SEP26 67.50 P 3.23 3.23 3.23 3.42 -0.11 33 30 453 0
29SEP26 70.00 P 0.00 0.00 0.00 4.59 -0.09 32 0 6,162 0
29SEP26 72.50 P 5.97 5.97 5.97 5.99 -0.06 32 30 1,410 0
29SEP26 75.00 P 7.52 7.55 7.52 7.56 -0.13 32 60 1,780 +60
29SEP26 77.50 P 0.00 0.00 0.00 9.60 +0.07 34 0 1,050 0
29SEP26 80.00 P 0.00 0.00 0.00 11.54 +0.09 33 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 13.21 -0.18 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 15.32 -0.23 26 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 17.51 -0.29 16 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 19.78 -0.32 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 22.40 -0.06 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 24.67 -0.16 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 27.23 -0.04 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 29.65 -0.06 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.12 -0.04 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.52 -0.11 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.95 -0.14 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 39.89 +0.20 32 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 42.38 +0.21 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.86 +0.21 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.34 +0.20 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.83 +0.21 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.14 - 33 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.19 - 33 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.36 - 34 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.61 - 33 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 1.00 - 34 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 1.54 - 34 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 2.22 - 34 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 2.99 - 33 0 0 -
29OCT26 67.50 P 3.83 3.83 3.83 3.98 - 32 16 16 -
29OCT26 70.00 P 4.93 4.93 4.93 5.19 - 32 12 12 -
29OCT26 72.50 P 0.00 0.00 0.00 6.57 - 32 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 8.11 - 32 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 10.13 - 33 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 12.03 - 33 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 13.62 - 30 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 15.66 - 28 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 17.79 - 26 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 19.99 - 0 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 22.40 - 0 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.37 +0.05 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.55 +0.07 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.86 +0.09 35 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 1.28 +0.12 35 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.78 +0.11 34 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 2.36 +0.02 34 0 82 0
30DEC26 62.50 P 0.00 0.00 0.00 3.16 +0.05 34 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 4.11 +0.13 34 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 5.20 +0.20 33 0 479 0
30DEC26 70.00 P 0.00 0.00 0.00 6.42 +0.08 33 0 2,066 0
30DEC26 72.50 P 0.00 0.00 0.00 7.80 +0.03 33 0 624 0
30DEC26 75.00 P 9.17 9.17 9.17 9.61 +0.28 34 5 1,520 -5
30DEC26 77.50 P 0.00 0.00 0.00 10.95 -0.05 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 12.69 +0.11 32 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 14.55 +0.07 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 16.48 -0.02 31 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 18.51 -0.07 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 20.60 -0.15 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 22.75 -0.22 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.96 -0.29 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.23 -0.35 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.65 -0.29 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 32.12 -0.22 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.52 -0.23 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.95 -0.21 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 39.89 +0.20 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 +0.05 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.96 +0.04 33 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 1.41 +0.06 34 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.93 +0.06 34 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 2.52 -0.01 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.21 -0.03 33 0 63 0
30MAR27 62.50 P 0.00 0.00 0.00 4.07 -0.14 33 0 64 0
30MAR27 65.00 P 0.00 0.00 0.00 5.06 +0.09 33 0 206 0
30MAR27 67.50 P 5.87 5.87 5.87 6.20 +0.12 32 30 227 +30
30MAR27 70.00 P 7.36 7.36 7.36 7.43 -0.05 32 30 111 +6
30MAR27 72.50 P 0.00 0.00 0.00 8.86 -0.17 32 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.30 +0.13 32 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 11.88 +0.08 32 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 13.59 +0.04 31 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 15.35 -0.05 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 17.24 -0.08 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 19.16 -0.15 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 21.20 -0.19 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 23.26 -0.27 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.47 -0.25 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.71 -0.22 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.92 -0.58 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.03 +0.44 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.87 -0.08 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.76 +0.42 33 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.09 -0.02 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.24 +0.01 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.40 -0.03 33 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.97 +0.01 33 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 2.61 +0.02 33 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 3.34 +0.03 33 0 33 0
29JUN27 60.00 P 4.40 4.40 4.40 4.20 +0.02 33 10 33 0
29JUN27 62.50 P 0.00 0.00 0.00 5.19 +0.03 33 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 6.21 -0.02 33 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 7.34 -0.06 33 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 8.58 -0.20 33 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 9.94 -0.10 33 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 11.45 -0.08 33 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 12.85 -0.29 32 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 14.56 -0.28 32 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 16.39 -0.23 32 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.24 -0.20 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.07 -0.30 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.45 +0.10 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.54 +0.16 33 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.68 +0.20 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.85 +0.23 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.09 +0.15 33 0 0 0
TOTAL PUT 1,207 75,456 +534
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$ 6.74
30JUL26 4.90 C 0.00 0.00 0.00 1.84 -0.18 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.74 -0.18 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.49 -0.18 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.24 -0.18 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.99 -0.21 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 -0.20 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.49 -0.19 0 0 0 0
30JUL26 6.50 C 0.16 0.18 0.16 0.24 -0.18 0 56 0 0
30JUL26 6.75 C 0.08 0.09 0.08 0.10 -0.08 23 170 172 +170
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 287 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 592 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 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 69 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.74 -0.21 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.49 -0.21 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.24 -0.21 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 -0.21 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.74 -0.20 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.49 -0.19 0 0 0 0
28AUG26 6.50 C 0.26 0.26 0.26 0.28 -0.14 22 84 84 +84
28AUG26 6.75 C 0.15 0.15 0.15 0.17 -0.05 23 100 100 +100
28AUG26 7.00 C 0.08 0.08 0.08 0.09 -0.04 22 84 9 -66
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 536 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 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 2.04 -0.21 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 -0.21 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 -0.21 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.21 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.21 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 -0.21 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 -0.20 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.18 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 -0.09 22 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.06 21 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 828 0
29SEP26 7.25 C 0.08 0.08 0.08 0.08 -0.03 21 149 1,241 -49
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 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 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.84 - 0 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.74 - 0 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.49 - 0 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 1.24 - 0 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.99 - 0 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.74 - 0 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.53 - 21 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.37 - 20 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.26 - 21 0 0 -
29OCT26 7.00 C 0.13 0.13 0.13 0.18 - 21 10 10 -
29OCT26 7.25 C 0.00 0.00 0.00 0.11 - 21 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.07 - 21 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.04 - 21 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.04 -0.21 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 -0.21 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 -0.21 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.49 -0.21 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 -0.21 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.21 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.16 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 -0.13 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.09 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.07 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.06 21 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.05 21 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.04 21 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.03 21 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 1.94 -0.21 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.74 -0.21 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.49 -0.21 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 -0.21 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 -0.14 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 -0.11 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 -0.11 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 -0.08 21 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.46 -0.06 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.05 21 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.02 22 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.74 -0.21 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.52 -0.18 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.32 -0.13 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 -0.12 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 -0.12 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 -0.08 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 -0.06 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.04 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 0.00 21 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
TOTAL CALL 653 7,692 +239
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 24 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 +0.03 23 0 468 0
30JUL26 6.50 P 0.19 0.19 0.15 0.15 +0.07 24 1,059 515 0
30JUL26 6.75 P 0.29 0.34 0.29 0.27 +0.10 20 198 326 -198
30JUL26 7.00 P 0.47 0.47 0.47 0.49 +0.15 25 10 291 -10
30JUL26 7.25 P 0.00 0.00 0.00 0.70 +0.17 19 0 59 0
30JUL26 7.50 P 0.00 0.00 0.00 0.98 +0.22 38 0 298 0
30JUL26 7.75 P 0.00 0.00 0.00 1.23 +0.23 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.49 +0.23 53 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.75 +0.24 62 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.00 +0.24 68 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.25 +0.24 73 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.50 +0.24 79 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.70 +0.19 55 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.00 +0.24 88 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.20 +0.19 62 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.50 +0.24 97 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
28AUG26 6.25 P 0.10 0.10 0.10 0.11 +0.06 23 132 262 +132
28AUG26 6.50 P 0.20 0.22 0.20 0.19 +0.07 21 91 586 +1
28AUG26 6.75 P 0.00 0.00 0.00 0.33 +0.10 21 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.51 +0.14 21 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.74 +0.17 25 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.98 +0.22 28 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 1.23 +0.23 33 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.49 +0.23 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.75 +0.24 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.00 +0.24 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.25 +0.24 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.50 +0.24 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.75 +0.24 62 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.00 +0.24 65 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.25 +0.24 68 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.50 +0.24 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 250 0
29SEP26 6.00 P 0.09 0.09 0.09 0.07 +0.03 21 100 154 +100
29SEP26 6.25 P 0.15 0.15 0.15 0.14 +0.05 21 95 169 +95
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.07 20 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.09 20 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.12 20 0 820 0
29SEP26 7.25 P 0.78 0.78 0.78 0.76 +0.15 23 149 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 +0.20 24 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 1.23 +0.23 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 +0.23 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 +0.24 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.24 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 +0.24 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 +0.24 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.75 +0.24 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 +0.24 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.25 +0.24 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 +0.24 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.03 - 22 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.05 - 21 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.10 - 21 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.17 - 21 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.26 - 20 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.40 - 20 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.57 - 21 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.76 - 21 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 0.98 - 21 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.23 - 25 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 1.49 - 30 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 1.75 - 34 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 2.00 - 37 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 2.25 - 40 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 2.50 - 43 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 2.75 - 46 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 +0.01 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.04 22 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.08 22 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.09 22 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.10 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.13 23 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.14 23 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.15 24 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.16 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 +0.17 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.19 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 +0.22 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 +0.22 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 +0.23 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 +0.24 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 +0.24 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 +0.24 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.50 +0.24 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 +0.02 22 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.04 22 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.06 22 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.09 22 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.10 22 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.12 23 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.13 23 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 +0.15 23 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 +0.15 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.16 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.53 +0.17 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.17 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.18 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.26 +0.20 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 +0.22 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.78 +0.25 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.00 +0.22 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 +0.22 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.52 +0.26 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 +0.04 21 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 +0.06 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 +0.07 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.09 21 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.46 +0.10 21 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.60 +0.13 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 +0.14 21 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.93 +0.16 22 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 1.11 +0.16 22 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 +0.17 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 +0.17 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.77 +0.18 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.01 +0.17 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.26 +0.19 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.52 +0.21 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.78 +0.23 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.04 +0.25 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.27 +0.24 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.52 +0.26 37 0 0 0
TOTAL PUT 1,834 9,384 +120
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$ 12.53
30JUL26 9.00 C 0.00 0.00 0.00 3.55 -0.31 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.30 -0.31 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.05 -0.31 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.82 -0.29 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.55 -0.31 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.05 -0.30 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.56 -0.23 21 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.08 -0.18 21 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 0.66 -0.16 21 0 165 0
30JUL26 12.50 C 0.35 0.39 0.26 0.33 -0.12 20 1,373 1,600 +1,200
30JUL26 13.00 C 0.00 0.00 0.00 0.14 -0.06 21 0 2,815 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 2,613 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.56 -0.32 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.32 -0.31 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.08 -0.31 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.82 -0.32 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.58 -0.31 25 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.09 -0.30 23 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.63 -0.21 25 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.21 -0.18 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.85 -0.14 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 26 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.07 -0.31 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.82 -0.31 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.57 -0.32 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 -0.32 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.09 -0.30 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -0.31 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.60 -0.29 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.09 -0.30 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 -0.27 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.23 -0.16 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.85 -0.17 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 -0.13 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.09 24 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.05 24 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.33 - 30 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 3.09 - 32 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 2.83 - 23 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 2.60 - 29 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 2.10 - 23 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 1.63 - 22 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 1.25 - 25 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.88 - 24 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.59 - 23 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.38 - 23 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 0.23 - 23 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 0.14 - 23 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.08 - 23 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.05 - 23 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.03 - 24 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.58 -0.31 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.33 -0.31 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 -0.30 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 -0.31 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 -0.30 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 -0.28 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.67 -0.24 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.27 -0.16 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 -0.13 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.09 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 -0.06 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.04 23 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.58 -0.31 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.34 -0.31 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.10 -0.30 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.87 -0.29 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.64 -0.27 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.21 -0.22 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.81 -0.19 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.49 -0.08 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 -0.05 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.98 -0.02 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 0.00 25 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 0.00 25 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 +0.03 26 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.03 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.59 -0.30 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.35 -0.30 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.11 -0.29 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.88 -0.29 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.66 -0.27 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.25 -0.23 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.84 -0.24 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.57 -0.12 23 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 -0.11 23 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.02 -0.10 22 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.82 -0.09 22 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 -0.09 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 -0.07 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 -0.04 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.03 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
TOTAL CALL 1,373 13,925 +1,200
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 0 0
30JUL26 12.50 P 0.27 0.29 0.27 0.28 +0.10 21 415 1,060 +415
30JUL26 13.00 P 0.67 0.67 0.67 0.58 +0.14 21 100 325 -100
30JUL26 13.50 P 1.05 1.05 1.05 0.99 +0.17 20 100 552 -100
30JUL26 14.00 P 0.00 0.00 0.00 1.47 +0.22 0 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.97 +0.18 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 2.51 +0.27 43 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.98 +0.24 41 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.48 +0.24 47 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.98 +0.24 51 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.51 +0.27 65 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.01 +0.27 70 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.48 +0.24 64 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.01 +0.27 79 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 25 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
28AUG26 12.00 P 0.23 0.26 0.23 0.25 +0.07 24 125 125 +125
28AUG26 12.50 P 0.00 0.00 0.00 0.46 +0.10 24 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.74 +0.13 24 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 1.11 +0.16 25 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.53 +0.21 25 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.99 +0.20 25 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.51 +0.27 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.98 +0.24 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.48 +0.24 36 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.98 +0.24 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.51 +0.27 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.01 +0.27 53 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.48 +0.24 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.01 +0.27 59 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 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.03 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.04 23 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.07 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 +0.10 22 0 0 0
29SEP26 12.50 P 0.73 0.75 0.73 0.77 +0.13 22 30 165 0
29SEP26 13.00 P 1.07 1.07 1.05 1.11 +0.16 21 30 278 +30
29SEP26 13.50 P 0.00 0.00 0.00 1.49 +0.18 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.98 +0.21 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.37 +0.21 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 +0.22 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.30 +0.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.78 +0.22 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.26 +0.22 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 +0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.74 +0.25 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.72 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.22 +0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.71 +0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.70 +0.31 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.05 - 23 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.11 - 23 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.20 - 22 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.35 - 22 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.56 - 22 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.83 - 22 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 1.16 - 21 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 1.54 - 20 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 2.01 - 23 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 2.39 - 0 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 2.84 - 0 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 3.31 - 0 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 3.79 - 0 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 4.27 - 0 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 4.76 - 0 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 5.25 - 0 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 +0.06 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.11 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 +0.13 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 +0.18 22 0 125 0
30DEC26 13.00 P 0.00 0.00 0.00 1.30 +0.19 23 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 +0.25 23 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 +0.21 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.43 +0.21 17 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 +0.22 0 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.33 +0.22 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 +0.23 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.27 +0.22 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 +0.24 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.25 +0.25 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.74 +0.25 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.72 +0.26 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.22 +0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.71 +0.29 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.71 +0.32 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 +0.07 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.08 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.10 25 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 +0.12 25 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.13 25 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 +0.15 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 +0.21 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.53 +0.27 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.88 +0.25 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.25 +0.29 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.59 +0.25 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.01 +0.25 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.47 +0.28 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.93 +0.28 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.40 +0.32 20 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.87 +0.32 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.35 +0.33 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.83 +0.33 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.30 +0.32 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.79 +0.33 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.26 +0.30 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 +0.08 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 +0.07 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.93 +0.09 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.22 +0.12 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 +0.12 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.88 +0.14 23 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.26 +0.17 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.66 +0.25 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.08 +0.26 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.51 +0.28 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.96 +0.28 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.42 +0.29 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.88 +0.31 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.35 +0.30 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.83 +0.31 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.31 +0.32 0 0 0 0
TOTAL PUT 800 9,271 +370
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$ 109.60
03JUL26 75.00 C 0.00 0.00 0.00 34.62 +5.30 133 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 32.12 +5.30 120 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 29.62 +5.30 106 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 27.12 +5.29 93 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 24.62 +5.29 77 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 22.12 +5.29 0 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 19.62 +5.26 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 17.12 +5.20 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 14.63 +5.07 60 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 12.16 +4.80 61 0 0 0
03JUL26 100.00 C 9.30 9.30 9.01 9.74 +4.29 61 18 36 0
03JUL26 102.50 C 0.00 0.00 0.00 7.45 +3.61 61 0 45 0
03JUL26 105.00 C 4.66 4.66 4.54 5.39 +2.87 61 22 375 -1
03JUL26 107.50 C 4.00 4.00 2.64 3.67 +2.13 62 4 580 0
03JUL26 110.00 C 2.70 2.90 1.64 2.32 +1.44 63 2,991 703 -2,294
03JUL26 112.50 C 1.21 1.36 1.09 1.32 +0.85 62 78 357 +54
03JUL26 115.00 C 0.90 0.90 0.55 0.69 +0.46 61 223 405 +117
03JUL26 117.50 C 0.65 0.65 0.35 0.33 +0.22 61 135 190 +135
03JUL26 120.00 C 0.37 0.37 0.26 0.14 +0.09 61 140 154 +42
03JUL26 122.50 C 0.00 0.00 0.00 0.06 +0.04 62 0 62 0
03JUL26 125.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 15 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 130.00 C 0.03 0.03 0.03 0.01 0.00 71 130 195 +130
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 34.66 +5.30 71 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 32.16 +5.29 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 29.66 +4.95 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 27.17 +4.95 60 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 24.83 +5.06 83 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 22.27 +5.26 69 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 19.62 +4.98 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 17.29 +4.91 55 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 14.92 +4.67 55 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 12.64 +4.34 56 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 10.49 +3.88 56 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 8.51 +3.34 56 0 0 0
10JUL26 105.00 C 6.50 6.50 6.50 6.74 +2.89 56 11 69 -11
10JUL26 107.50 C 5.10 5.21 5.10 5.31 +2.47 57 11 33 0
10JUL26 110.00 C 4.56 4.56 3.91 4.00 +1.98 57 235 271 +30
10JUL26 112.50 C 3.25 3.49 2.61 2.94 +1.55 57 274 720 +153
10JUL26 115.00 C 2.54 2.66 1.98 2.09 +1.15 57 3,045 3,112 +2,754
10JUL26 117.50 C 1.89 2.03 1.35 1.44 +0.83 56 976 882 +623
10JUL26 120.00 C 1.28 1.28 0.95 0.97 +0.58 56 100 169 +51
10JUL26 122.50 C 0.95 0.95 0.78 0.63 - 56 42 42 -
10JUL26 125.00 C 0.72 0.73 0.56 0.40 - 56 267 267 -
10JUL26 127.50 C 0.54 0.54 0.41 0.25 - 56 23 23 -
30JUL26 60.00 C 0.00 0.00 0.00 49.74 +5.30 59 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 47.25 +5.30 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 44.75 +5.29 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 42.26 +5.29 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 39.77 +4.86 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 37.20 +4.61 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 34.71 +4.56 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 32.31 +4.86 49 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 30.04 +4.99 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 27.38 +4.64 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.95 +4.52 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 22.75 +4.78 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.37 +4.47 50 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 18.15 +4.21 50 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 16.29 +4.17 53 0 79 0
30JUL26 97.50 C 13.60 13.60 13.60 14.34 +3.81 53 10 328 +10
30JUL26 100.00 C 0.00 0.00 0.00 12.71 +3.69 55 0 1,022 0
30JUL26 102.50 C 10.25 10.50 10.15 10.81 +3.28 53 77 233 0
30JUL26 105.00 C 9.00 9.00 8.50 9.27 +2.84 53 12 364 0
30JUL26 107.50 C 7.00 7.65 7.00 8.04 +2.67 54 318 924 -13
30JUL26 110.00 C 7.00 7.00 5.90 6.78 +2.31 54 212 1,018 +18
30JUL26 112.50 C 6.00 6.00 5.08 5.74 +2.09 55 26 1,474 -8
30JUL26 115.00 C 5.13 5.13 4.19 4.78 +1.82 55 1,615 3,331 +1,530
30JUL26 117.50 C 3.94 4.00 3.68 3.93 +1.55 54 55 1,602 +47
30JUL26 120.00 C 3.20 3.60 2.75 3.21 +1.32 54 266 2,017 -57
30JUL26 122.50 C 3.00 3.00 2.40 2.60 +1.10 54 241 1,112 +175
30JUL26 125.00 C 2.02 2.25 1.97 2.09 +0.91 54 128 745 +17
30JUL26 127.50 C 1.70 1.75 1.70 1.67 +0.75 54 23 1,759 -20
30JUL26 130.00 C 1.80 1.80 1.35 1.33 +0.62 54 259 1,626 +97
30JUL26 132.50 C 1.35 1.35 1.06 1.04 +0.49 54 817 10,761 -77
30JUL26 135.00 C 1.10 1.10 1.00 0.82 +0.40 54 200 1,153 +188
30JUL26 137.50 C 1.10 1.10 0.84 0.63 +0.31 54 13 1,002 -1
30JUL26 140.00 C 0.00 0.00 0.00 0.49 +0.25 54 0 1,469 0
30JUL26 142.50 C 0.61 0.61 0.60 0.38 +0.20 54 17 1,090 0
30JUL26 145.00 C 0.53 0.53 0.53 0.29 +0.15 54 94 1,761 0
30JUL26 147.50 C 0.00 0.00 0.00 0.22 +0.12 54 0 1,401 0
30JUL26 150.00 C 0.43 0.43 0.39 0.17 +0.09 54 17 3,567 +5
30JUL26 152.50 C 0.00 0.00 0.00 0.13 +0.07 54 0 253 0
30JUL26 155.00 C 0.30 0.30 0.30 0.10 +0.06 54 4 925 -4
30JUL26 157.50 C 0.00 0.00 0.00 0.07 +0.04 54 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.06 +0.04 55 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.04 +0.03 54 0 261 0
30JUL26 165.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 4,021 0
30JUL26 167.50 C 0.18 0.18 0.16 0.02 +0.01 53 3 2,179 -3
30JUL26 170.00 C 0.15 0.16 0.15 0.01 0.00 52 6 381 +2
30JUL26 172.50 C 0.12 0.12 0.12 0.01 0.00 53 3 199 -3
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 763 0
28AUG26 60.00 C 0.00 0.00 0.00 49.89 +5.29 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 47.41 +5.14 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.20 +5.52 71 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.48 +4.75 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.04 +4.68 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 37.62 +4.57 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.24 +4.72 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 32.89 +4.50 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.58 +4.44 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.34 +4.36 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.16 +4.48 53 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 23.96 +4.14 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.95 +4.31 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.00 +4.11 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.26 +4.01 53 0 0 0
28AUG26 97.50 C 12.90 12.90 12.90 16.53 +3.80 53 1 1 +1
28AUG26 100.00 C 0.00 0.00 0.00 14.45 +2.98 50 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 13.38 +3.32 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 12.07 +3.16 54 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 10.78 +2.89 54 0 165 0
28AUG26 110.00 C 9.20 9.20 9.00 9.76 +2.77 55 70 232 +41
28AUG26 112.50 C 0.00 0.00 0.00 8.57 +2.47 54 0 548 0
28AUG26 115.00 C 7.56 7.56 7.56 7.62 +2.32 55 2 947 +2
28AUG26 117.50 C 6.79 6.79 6.79 6.70 +2.11 54 2 795 0
28AUG26 120.00 C 5.52 6.07 5.50 5.87 +1.91 54 143 414 +95
28AUG26 122.50 C 4.85 5.41 4.80 5.13 +1.73 54 212 712 +141
28AUG26 125.00 C 4.17 4.81 4.17 4.46 +1.54 54 121 531 +35
28AUG26 127.50 C 3.80 4.29 3.80 3.88 +1.39 54 151 559 +87
28AUG26 130.00 C 3.65 3.65 3.65 3.36 +1.23 54 2 671 +2
28AUG26 132.50 C 2.95 3.39 2.95 2.90 +1.09 54 107 1,196 +48
28AUG26 135.00 C 2.87 3.00 2.79 2.50 +0.97 54 333 1,717 +186
28AUG26 137.50 C 2.71 2.71 2.61 2.14 +0.84 54 39 734 +6
28AUG26 140.00 C 2.30 2.30 2.30 1.84 +0.78 54 27 1,510 -23
28AUG26 142.50 C 2.00 2.00 2.00 1.57 +0.67 54 8 959 +8
28AUG26 145.00 C 1.88 1.88 1.87 1.34 +0.59 54 2 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 1.14 +0.51 54 0 517 0
28AUG26 150.00 C 1.45 1.47 1.45 0.97 +0.44 54 10 265 +10
28AUG26 152.50 C 1.20 1.20 1.19 0.82 +0.38 54 2 120 -2
28AUG26 155.00 C 0.00 0.00 0.00 0.68 +0.31 53 0 184 0
28AUG26 157.50 C 0.00 0.00 0.00 0.57 +0.26 53 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.48 +0.22 53 0 166 0
28AUG26 162.50 C 0.80 0.80 0.80 0.41 +0.20 53 10 239 +10
28AUG26 165.00 C 0.00 0.00 0.00 0.34 +0.16 53 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.29 +0.14 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.24 +0.11 53 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.21 +0.11 54 0 84 0
28AUG26 175.00 C 0.63 0.63 0.62 0.18 +0.09 54 30 332 +30
29SEP26 55.00 C 0.00 0.00 0.00 55.01 +5.29 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.55 +5.13 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.09 +5.28 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.65 +5.06 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.23 +5.03 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.83 +5.10 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.46 +4.80 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.13 +4.71 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.85 +4.58 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.61 +4.54 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 31.43 +4.45 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 29.18 +4.26 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 27.27 +4.42 52 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 25.38 +4.40 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.33 +3.87 51 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 21.60 +4.07 52 0 90 0
29SEP26 95.00 C 19.60 19.80 19.55 19.55 +3.88 50 3 611 +1
29SEP26 97.50 C 0.00 0.00 0.00 17.92 +3.45 50 0 394 0
29SEP26 100.00 C 16.83 16.83 16.83 16.76 +3.52 52 2 545 0
29SEP26 102.50 C 15.20 15.20 15.20 15.20 +3.30 51 3 707 0
29SEP26 105.00 C 13.10 13.50 13.10 13.93 +3.19 52 100 2,269 +100
29SEP26 107.50 C 0.00 0.00 0.00 12.65 +3.02 51 0 1,358 0
29SEP26 110.00 C 10.60 10.60 10.60 11.89 +3.27 53 3 2,784 0
29SEP26 112.50 C 9.94 9.94 9.80 10.69 +3.00 53 266 2,542 +250
29SEP26 115.00 C 8.80 9.56 8.80 9.63 +2.78 53 9 3,004 -4
29SEP26 117.50 C 8.02 8.05 7.85 8.74 +2.65 53 60 1,517 0
29SEP26 120.00 C 8.00 8.00 7.17 7.93 +2.53 53 1,270 3,153 +893
29SEP26 122.50 C 6.67 6.67 6.64 7.13 +2.35 53 30 4,274 +15
29SEP26 125.00 C 6.07 6.20 6.07 6.40 +2.18 53 16 8,508 -14
29SEP26 127.50 C 5.84 5.84 5.84 5.74 +2.02 53 15 1,408 0
29SEP26 130.00 C 4.50 5.14 4.50 5.14 +1.86 53 42 8,166 0
29SEP26 132.50 C 0.00 0.00 0.00 4.59 +1.71 52 0 766 0
29SEP26 135.00 C 4.44 4.44 4.44 4.10 +1.57 52 5 1,831 0
29SEP26 137.50 C 3.66 4.00 3.66 3.65 +1.50 52 21 562 +12
29SEP26 140.00 C 3.68 3.68 3.68 3.25 +1.31 52 2 3,705 +2
29SEP26 142.50 C 0.00 0.00 0.00 2.80 +1.16 52 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.56 +1.08 52 0 969 0
29SEP26 147.50 C 2.70 2.70 2.70 2.21 +0.96 52 100 2,210 +29
29SEP26 150.00 C 2.37 2.37 2.37 2.02 +0.90 52 3 1,890 0
29SEP26 152.50 C 0.00 0.00 0.00 1.73 +0.78 52 0 194 0
29SEP26 155.00 C 1.85 1.85 1.85 1.53 +0.71 52 2 1,484 0
29SEP26 157.50 C 1.96 1.96 1.96 1.35 +0.64 52 30 463 +30
29SEP26 160.00 C 1.68 1.85 1.65 1.19 +0.57 52 93 6,447 +91
29SEP26 162.50 C 0.00 0.00 0.00 1.05 +0.51 52 0 449 0
29SEP26 165.00 C 1.55 1.55 1.55 0.93 +0.47 52 1 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.82 +0.42 52 0 215 0
29SEP26 170.00 C 1.20 1.20 1.20 0.72 +0.37 52 1 246 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.63 +0.33 52 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.56 +0.30 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.49 +0.27 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.43 +0.24 52 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.38 +0.21 52 0 30 0
29SEP26 185.00 C 0.84 0.84 0.84 0.33 +0.18 52 35 211 +18
29SEP26 187.50 C 0.00 0.00 0.00 0.29 +0.16 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.25 +0.14 52 0 78 0
29SEP26 192.50 C 0.00 0.00 0.00 0.22 +0.12 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.20 +0.12 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.18 +0.11 52 0 80 0
29SEP26 200.00 C 0.61 0.61 0.61 0.15 +0.09 52 30 1,309 0
29SEP26 205.00 C 0.00 0.00 0.00 0.12 +0.07 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 313 0
29SEP26 215.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.06 +0.04 53 0 643 0
29OCT26 82.50 C 0.00 0.00 0.00 30.25 - 51 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 28.30 - 51 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 26.43 - 51 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 24.64 - 51 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 22.61 - 49 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 20.75 - 48 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 19.52 - 50 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 17.73 - 49 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 16.39 - 49 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 15.42 - 50 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 14.23 - 51 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 13.25 - 51 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 12.38 - 52 0 0 -
29OCT26 115.00 C 10.40 10.40 10.40 11.14 - 51 5 5 -
29OCT26 117.50 C 0.00 0.00 0.00 10.36 - 52 0 0 -
29OCT26 120.00 C 8.80 8.80 8.80 9.54 - 52 5 5 -
29OCT26 122.50 C 0.00 0.00 0.00 8.71 - 52 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 8.02 - 52 0 0 -
29OCT26 127.50 C 7.01 7.41 6.90 7.30 - 52 235 235 -
30DEC26 55.00 C 0.00 0.00 0.00 55.62 +5.19 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.26 +5.15 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.93 +5.11 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.63 +5.05 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.37 +4.99 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 44.16 +4.93 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.99 +4.84 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.88 +4.76 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.82 +4.66 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.82 +4.56 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.89 +4.46 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.02 +4.34 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.22 +4.46 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 28.48 +4.09 50 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 26.82 +4.25 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 25.11 +3.88 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.70 +3.86 50 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 22.25 +3.68 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.83 +3.43 50 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 19.54 +3.41 50 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 18.34 +3.28 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 16.88 +2.38 49 0 828 0
30DEC26 110.00 C 15.53 16.01 15.53 16.01 +2.90 50 66 17,625 0
30DEC26 112.50 C 0.00 0.00 0.00 15.18 +2.93 51 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 14.08 +2.40 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 13.40 +2.55 51 0 6,485 0
30DEC26 120.00 C 12.10 12.10 11.68 12.37 +2.31 51 7 2,338 0
30DEC26 122.50 C 0.00 0.00 0.00 11.36 +2.03 50 0 893 0
30DEC26 125.00 C 0.00 0.00 0.00 10.84 +2.19 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 10.09 +2.07 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 9.38 +1.96 51 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 8.72 +1.85 51 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 8.11 +1.75 51 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 7.53 +1.65 51 0 873 0
30DEC26 140.00 C 0.00 0.00 0.00 6.99 +1.55 51 0 1,282 0
30DEC26 142.50 C 7.05 7.05 7.05 6.49 +1.46 51 30 1,560 0
30DEC26 145.00 C 6.40 6.40 6.40 6.02 +1.38 51 2 703 -2
30DEC26 147.50 C 0.00 0.00 0.00 5.59 +1.30 50 0 1,084 0
30DEC26 150.00 C 5.90 5.90 5.90 5.03 +1.07 50 1 1,280 0
30DEC26 152.50 C 5.66 5.66 5.66 4.66 +1.00 50 1 715 0
30DEC26 155.00 C 0.00 0.00 0.00 4.45 +1.07 50 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 4.12 +1.00 50 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 3.71 +0.83 50 0 321 0
30DEC26 162.50 C 0.00 0.00 0.00 3.44 +0.79 50 0 141 0
30DEC26 165.00 C 3.78 3.78 3.78 3.18 +0.73 50 3 510 +3
30DEC26 167.50 C 0.00 0.00 0.00 3.04 +0.78 50 0 6,805 0
30DEC26 170.00 C 3.60 3.60 3.60 2.81 +0.73 50 2 1,546 +2
30DEC26 172.50 C 0.00 0.00 0.00 2.53 +0.61 50 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.34 +0.57 50 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 2.16 +0.53 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.00 +0.54 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 1.85 +0.50 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.77 +0.49 50 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.59 +0.44 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.47 +0.41 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.36 +0.38 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.26 +0.36 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.16 +0.33 50 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.08 +0.32 50 0 530 0
30MAR27 57.50 C 0.00 0.00 0.00 54.14 +5.03 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.93 +4.98 49 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 49.76 +4.91 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.64 +4.83 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.57 +4.76 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.55 +4.67 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.59 +4.58 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.68 +4.48 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 37.84 +4.39 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.05 +4.28 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.33 +4.18 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.66 +4.06 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.06 +3.95 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.51 +3.83 49 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 28.03 +3.72 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.61 +3.73 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.25 +3.60 49 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 23.95 +3.53 49 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 22.83 +3.50 49 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 21.60 +3.25 49 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 20.51 +3.14 49 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 19.67 +3.17 50 0 166 0
30MAR27 112.50 C 0.00 0.00 0.00 18.57 +2.98 50 0 566 0
30MAR27 115.00 C 0.00 0.00 0.00 17.66 +2.64 50 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 16.35 +2.56 49 0 352 0
30MAR27 120.00 C 15.50 15.50 15.50 15.92 +2.65 50 1,501 2,003 +1,470
30MAR27 122.50 C 0.00 0.00 0.00 15.05 +2.49 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 14.23 +2.35 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 13.45 +2.25 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 12.71 +2.16 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 12.00 +2.06 50 0 153 0
30MAR27 135.00 C 10.93 10.93 10.93 11.34 +1.98 50 60 412 +20
30MAR27 137.50 C 10.60 10.60 10.60 10.71 +1.89 50 5 411 +5
30MAR27 140.00 C 0.00 0.00 0.00 10.11 +1.80 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 9.27 +1.44 49 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 8.75 +1.38 49 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 8.26 +1.32 49 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 7.79 +1.26 49 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 7.36 +1.21 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 6.94 +1.15 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 6.55 +1.25 49 0 51 0
30MAR27 160.00 C 7.00 7.00 7.00 6.18 +1.19 49 10 168 +10
30MAR27 162.50 C 0.00 0.00 0.00 5.83 +1.14 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 5.67 +1.25 49 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 5.19 +1.03 49 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 4.90 +0.98 49 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 4.62 +0.93 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 4.36 +0.89 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.12 +0.85 49 0 55 0
30MAR27 180.00 C 5.50 5.50 5.50 3.89 +0.81 49 5 279 +5
29JUN27 75.00 C 0.00 0.00 0.00 41.72 +4.63 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.01 +4.56 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.35 +4.48 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.74 +4.40 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.19 +4.31 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 33.70 +4.23 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.26 +4.14 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.87 +4.05 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.54 +3.97 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.25 +3.87 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.02 +3.62 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 25.83 +3.52 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 24.57 +3.50 49 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 23.48 +3.35 49 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 22.36 +3.13 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.58 +3.20 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.67 +3.14 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.81 +3.04 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.99 +2.77 50 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 18.21 +2.86 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.48 +2.85 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.63 +2.86 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.08 +2.76 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.39 +2.71 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.69 +2.62 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 14.03 +2.54 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.40 +2.46 50 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 12.42 +2.01 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.86 +1.95 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 11.33 +2.17 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 10.82 +2.10 49 0 55 0
29JUN27 152.50 C 0.00 0.00 0.00 10.33 +2.03 49 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 9.87 +1.96 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 9.42 +1.89 49 0 53 0
TOTAL CALL 18,493 228,086 +7,300
03JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 250 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.08 72 0 105 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.22 62 0 645 0
03JUL26 97.50 P 0.00 0.00 0.00 0.04 -0.47 62 0 70 0
03JUL26 100.00 P 0.35 0.35 0.18 0.12 -0.92 61 213 213 +14
03JUL26 102.50 P 0.62 0.72 0.38 0.33 -1.53 61 73 591 -8
03JUL26 105.00 P 1.08 1.40 0.83 0.72 -2.30 60 167 251 +59
03JUL26 107.50 P 2.12 2.19 1.46 1.50 -3.13 61 477 287 +202
03JUL26 110.00 P 3.72 3.72 2.74 2.56 -3.96 59 6 7 +5
03JUL26 112.50 P 0.00 0.00 0.00 4.25 -4.38 63 0 25 0
03JUL26 115.00 P 0.00 0.00 0.00 6.18 -4.72 66 0 5 0
03JUL26 117.50 P 0.00 0.00 0.00 8.20 -5.08 61 0 6 0
03JUL26 120.00 P 0.00 0.00 0.00 10.52 -5.21 61 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 12.94 -5.27 61 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 15.41 -5.29 62 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 17.90 -5.30 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 20.40 -5.30 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 22.90 -5.30 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 25.40 -5.30 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 0.03 -0.10 58 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.06 -0.22 56 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.12 -0.39 56 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.25 -0.65 56 0 15 0
10JUL26 97.50 P 0.00 0.00 0.00 0.48 -0.93 56 0 0 0
10JUL26 100.00 P 1.06 1.06 1.00 0.83 -1.28 56 17 24 +17
10JUL26 102.50 P 1.53 1.53 1.37 1.37 -1.70 56 151 171 +151
10JUL26 105.00 P 2.29 2.30 2.29 2.00 -2.34 54 47 47 +47
10JUL26 107.50 P 3.30 3.92 3.00 2.92 -2.89 54 138 105 +75
10JUL26 110.00 P 4.59 4.72 4.59 4.13 -3.45 54 42 327 +12
10JUL26 112.50 P 0.00 0.00 0.00 5.66 -3.81 55 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 7.35 -4.17 55 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 9.22 -4.50 55 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 11.26 -4.75 56 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 13.43 - 55 0 0 -
10JUL26 125.00 P 0.00 0.00 0.00 15.72 - 56 0 0 -
10JUL26 127.50 P 0.00 0.00 0.00 18.08 - 56 0 0 -
30JUL26 60.00 P 0.03 0.03 0.03 0.01 0.00 73 5 65 +5
30JUL26 62.50 P 0.04 0.04 0.04 0.01 0.00 69 175 175 +175
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.03 55 0 10 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.06 53 0 40 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 -0.10 54 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 0.11 -0.16 54 0 120 0
30JUL26 82.50 P 0.43 0.43 0.43 0.19 -0.24 54 1 399 0
30JUL26 85.00 P 0.53 0.60 0.49 0.31 -0.36 54 253 350 +208
30JUL26 87.50 P 0.00 0.00 0.00 0.48 -0.50 54 0 306 0
30JUL26 90.00 P 0.96 0.97 0.96 0.74 -0.61 54 21 519 0
30JUL26 92.50 P 1.35 1.35 1.35 1.08 -0.79 54 80 707 0
30JUL26 95.00 P 1.57 1.79 1.54 1.49 -1.02 54 204 1,256 -77
30JUL26 97.50 P 2.35 2.45 2.23 2.01 -1.30 53 27 3,603 -12
30JUL26 100.00 P 2.90 2.98 2.78 2.65 -1.62 53 81 2,215 -33
30JUL26 102.50 P 3.74 4.11 3.45 3.45 -1.91 53 122 1,767 +22
30JUL26 105.00 P 4.52 5.04 4.38 4.38 -2.32 53 181 2,369 +149
30JUL26 107.50 P 5.66 6.61 5.66 5.43 -2.64 52 192 889 +152
30JUL26 110.00 P 7.25 7.40 6.83 6.74 -2.81 53 30 5,283 +25
30JUL26 112.50 P 0.00 0.00 0.00 8.19 -3.33 53 0 692 0
30JUL26 115.00 P 10.40 10.40 10.40 9.84 -3.09 54 60 5,964 +60
30JUL26 117.50 P 0.00 0.00 0.00 11.49 -3.79 53 0 904 0
30JUL26 120.00 P 14.29 14.29 14.29 13.27 -3.89 53 50 2,428 +50
30JUL26 122.50 P 0.00 0.00 0.00 15.66 -3.80 58 0 6,281 0
30JUL26 125.00 P 0.00 0.00 0.00 17.72 -3.88 59 0 1,008 0
30JUL26 127.50 P 19.80 19.80 19.80 19.70 -4.15 58 4 1,222 0
30JUL26 130.00 P 22.10 22.10 22.10 21.75 -4.35 57 3 871 0
30JUL26 132.50 P 24.48 24.48 24.48 24.40 -4.15 63 15 7,005 +15
30JUL26 135.00 P 26.00 26.00 26.00 26.00 -4.90 54 15 609 -15
30JUL26 137.50 P 29.62 30.02 29.22 28.55 -4.82 58 420 943 -266
30JUL26 140.00 P 0.00 0.00 0.00 30.90 -4.80 58 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 33.29 -4.95 59 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 35.61 -5.11 57 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 38.12 -5.08 60 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 40.64 -5.06 63 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 43.28 -4.92 70 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 45.48 -5.22 62 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 48.20 -5.00 73 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 50.40 -5.30 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.90 -5.30 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 55.40 -5.30 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 57.90 -5.30 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 60.40 -5.30 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 62.90 -5.30 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 65.40 -5.30 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.03 54 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.06 54 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.13 -0.09 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.20 -0.14 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.30 -0.20 53 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.44 -0.28 54 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 0.62 -0.39 53 0 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.89 -0.49 54 0 304 0
28AUG26 85.00 P 1.39 1.39 1.39 1.20 -0.63 54 25 183 0
28AUG26 87.50 P 0.00 0.00 0.00 1.60 -0.75 54 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.09 -0.77 54 0 245 0
28AUG26 92.50 P 3.03 3.03 2.73 2.63 -1.00 54 20 347 0
28AUG26 95.00 P 3.48 3.67 3.48 3.25 -1.20 53 48 985 +30
28AUG26 97.50 P 4.33 4.33 4.33 3.98 -1.37 53 15 1,244 0
28AUG26 100.00 P 5.34 5.49 4.94 4.90 -1.62 54 750 1,369 +716
28AUG26 102.50 P 0.00 0.00 0.00 5.82 -1.74 53 0 1,157 0
28AUG26 105.00 P 7.02 7.02 7.02 6.91 -2.16 53 1 506 +1
28AUG26 107.50 P 8.69 8.69 8.69 8.14 -2.06 53 2 419 -2
28AUG26 110.00 P 0.00 0.00 0.00 9.48 -2.65 54 0 1,319 0
28AUG26 112.50 P 0.00 0.00 0.00 10.95 -2.72 54 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 12.41 -2.98 54 0 456 0
28AUG26 117.50 P 0.00 0.00 0.00 13.95 -3.41 53 0 1,191 0
28AUG26 120.00 P 17.60 17.60 17.60 15.61 -3.77 53 2 444 -2
28AUG26 122.50 P 0.00 0.00 0.00 17.94 -3.36 56 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 19.82 -3.55 57 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 21.84 -3.63 58 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 23.87 -3.75 58 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 25.76 -4.17 57 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 28.00 -4.16 58 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 30.35 -3.97 60 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 32.42 -4.34 60 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 34.65 -4.27 60 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 36.98 -4.19 61 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 39.14 -4.60 60 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 41.66 -4.24 62 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 44.00 -4.27 63 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 46.33 -4.45 63 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 48.20 -5.04 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.83 -4.89 60 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 53.00 -5.20 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 55.46 -5.24 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 58.33 -4.87 65 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 60.41 -5.29 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.90 -5.30 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 65.40 -5.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 -0.05 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 -0.08 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 -0.10 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.15 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.74 -0.21 52 0 125 0
29SEP26 77.50 P 1.30 1.30 1.30 1.00 -0.25 52 2 12 0
29SEP26 80.00 P 1.62 1.68 1.62 1.30 -0.36 52 21 3,997 0
29SEP26 82.50 P 0.00 0.00 0.00 1.70 -0.44 52 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 2.14 -0.54 52 0 513 0
29SEP26 87.50 P 0.00 0.00 0.00 2.69 -0.67 52 0 505 0
29SEP26 90.00 P 3.37 3.37 3.37 3.30 -0.78 52 3 3,087 +3
29SEP26 92.50 P 0.00 0.00 0.00 3.96 -1.00 52 0 1,545 0
29SEP26 95.00 P 0.00 0.00 0.00 4.61 -1.09 51 0 1,955 0
29SEP26 97.50 P 0.00 0.00 0.00 5.55 -1.32 52 0 1,729 0
29SEP26 100.00 P 6.88 7.13 6.55 6.55 -1.27 52 301 8,541 -281
29SEP26 102.50 P 7.64 8.01 7.64 7.56 -1.84 52 32 7,734 0
29SEP26 105.00 P 9.43 9.43 8.70 8.70 -1.51 52 432 7,360 +105
29SEP26 107.50 P 10.67 10.67 10.67 9.96 -1.70 52 15 5,876 0
29SEP26 110.00 P 0.00 0.00 0.00 11.34 -2.41 52 0 10,618 0
29SEP26 112.50 P 0.00 0.00 0.00 12.82 -2.62 52 0 3,490 0
29SEP26 115.00 P 0.00 0.00 0.00 14.28 -2.85 52 0 4,500 0
29SEP26 117.50 P 0.00 0.00 0.00 15.90 -3.07 53 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 17.89 -2.94 54 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 19.63 -3.17 54 0 2,299 0
29SEP26 125.00 P 22.30 22.30 22.10 21.52 -3.19 55 2 13,097 -2
29SEP26 127.50 P 0.00 0.00 0.00 23.34 -3.42 55 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 25.27 -3.56 55 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 27.43 -3.53 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 29.33 -3.88 56 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 31.62 -3.71 57 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 33.82 -3.65 58 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 35.70 -4.03 56 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 38.23 -3.73 59 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 40.37 -3.89 59 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 42.51 -4.19 58 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 44.90 -4.04 59 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 47.12 -4.20 59 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 49.29 -4.38 58 0 1,044 0
29SEP26 160.00 P 0.00 0.00 0.00 51.82 -4.24 60 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 53.36 -5.03 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 55.75 -5.15 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.33 -5.21 54 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 60.59 -5.36 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 63.34 -5.03 58 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 65.48 -5.31 52 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 67.95 -5.25 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.43 -5.27 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.91 -5.29 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.40 -5.30 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.90 -5.30 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.40 -5.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.90 -5.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.40 -5.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.90 -5.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.40 -5.30 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.40 -5.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.40 -5.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.40 -5.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.40 -5.30 0 0 0 0
29OCT26 82.50 P 2.50 2.50 2.50 2.46 - 52 2 2 -
29OCT26 85.00 P 3.00 3.00 3.00 3.01 - 52 1 1 -
29OCT26 87.50 P 0.00 0.00 0.00 3.57 - 51 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 4.21 - 51 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 4.95 - 51 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 5.77 - 51 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 6.70 - 51 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 7.71 - 51 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 8.81 - 51 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 10.00 - 51 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 11.30 - 51 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 12.66 - 51 0 0 -
29OCT26 112.50 P 0.00 0.00 0.00 14.12 - 51 0 0 -
29OCT26 115.00 P 0.00 0.00 0.00 15.65 - 51 0 0 -
29OCT26 117.50 P 0.00 0.00 0.00 17.62 - 53 0 0 -
29OCT26 120.00 P 19.30 19.30 19.30 18.89 - 51 100 100 -
29OCT26 122.50 P 0.00 0.00 0.00 21.06 - 54 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 22.69 - 53 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 24.76 - 54 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.10 50 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.16 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.18 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.65 -0.24 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.86 -0.34 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 -0.36 50 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.41 -0.47 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.77 -0.59 50 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.18 -0.73 50 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 2.72 -0.76 50 0 224 0
30DEC26 80.00 P 4.37 4.37 4.37 3.29 -0.87 50 1 448 0
30DEC26 82.50 P 0.00 0.00 0.00 3.87 -1.03 50 0 183 0
30DEC26 85.00 P 5.07 5.07 5.07 4.60 -1.10 50 1 6,820 +1
30DEC26 87.50 P 0.00 0.00 0.00 5.34 -1.23 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 6.19 -1.30 51 0 4,371 0
30DEC26 92.50 P 7.20 7.20 7.20 7.10 -1.20 51 15 3,701 0
30DEC26 95.00 P 8.30 8.30 8.30 7.82 -1.80 50 1 712 0
30DEC26 97.50 P 9.79 9.79 9.79 9.14 -1.58 51 65 2,143 +31
30DEC26 100.00 P 0.00 0.00 0.00 9.66 -1.98 49 0 6,559 0
30DEC26 102.50 P 0.00 0.00 0.00 11.00 -2.30 50 0 925 0
30DEC26 105.00 P 13.34 13.55 13.22 12.74 -1.93 51 285 1,153 +234
30DEC26 107.50 P 0.00 0.00 0.00 13.77 -2.23 50 0 2,186 0
30DEC26 110.00 P 16.03 16.03 16.03 15.20 -2.56 51 4 19,617 0
30DEC26 112.50 P 0.00 0.00 0.00 16.92 -2.40 51 0 2,553 0
30DEC26 115.00 P 0.00 0.00 0.00 18.47 -2.52 52 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 20.00 -2.80 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.70 -2.80 52 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 23.43 -2.98 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 25.15 -3.05 52 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 26.96 -3.09 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 28.86 -3.24 53 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 30.76 -3.27 53 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 32.67 -3.40 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 34.69 -3.58 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 35.68 -4.81 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 37.68 -4.73 50 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 40.89 -3.61 54 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 41.79 -4.13 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.92 -5.19 50 0 394 0
30DEC26 152.50 P 0.00 0.00 0.00 46.06 -5.26 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 48.21 -5.34 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 50.40 -4.44 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 52.64 -4.47 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 54.88 -4.55 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.14 -4.62 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 59.40 -4.70 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.72 -4.73 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 64.05 -4.77 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.39 -4.82 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.73 -4.89 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.09 -4.94 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 73.48 -4.97 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.88 -5.00 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.29 -5.04 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.70 -5.09 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 83.13 -5.13 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.57 -5.16 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.02 -5.19 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.48 -5.22 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 -0.26 49 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.07 -0.34 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.37 -0.37 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.68 -0.49 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.08 -0.52 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.51 -0.74 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.00 -0.84 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.56 -0.94 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.13 -1.12 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.84 -1.17 49 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.74 -1.10 49 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 6.44 -1.27 49 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 7.44 -1.19 50 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 8.38 -1.27 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.34 -1.43 50 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.47 -1.50 50 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.60 -1.46 50 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 12.75 -1.31 50 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 14.04 -1.94 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.37 -1.74 50 0 137 0
30MAR27 107.50 P 0.00 0.00 0.00 16.06 -2.47 48 0 89 0
30MAR27 110.00 P 0.00 0.00 0.00 17.89 -2.42 50 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 18.83 -3.07 48 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 21.16 -2.36 50 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 22.75 -2.46 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 24.36 -2.80 51 1,500 1,687 +1,500
30MAR27 122.50 P 0.00 0.00 0.00 26.10 -2.79 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 27.83 -2.98 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.72 -3.98 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.43 -4.16 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 32.29 -3.36 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 34.15 -3.39 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.02 -3.53 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.89 -3.67 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.83 -3.76 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 41.84 -3.78 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.86 -3.82 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 45.88 -3.94 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 47.91 -4.06 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.99 -4.14 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 52.14 -4.15 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.29 -4.18 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 56.44 -4.28 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.61 -4.37 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.78 -4.46 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.03 -4.48 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 65.28 -4.51 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.55 -4.54 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.82 -4.61 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.10 -4.68 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 5.10 -0.68 49 0 2 0
29JUN27 77.50 P 0.00 0.00 0.00 5.85 -0.69 49 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.60 -1.08 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.44 -1.19 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.56 -1.03 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.47 -1.08 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.34 -1.29 49 0 8 0
29JUN27 92.50 P 11.80 11.80 11.80 11.50 -1.13 49 1 5 0
29JUN27 95.00 P 0.00 0.00 0.00 12.59 -1.23 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.38 -1.68 48 0 2,083 0
29JUN27 100.00 P 15.28 15.28 15.28 14.99 -1.38 50 3 595 0
29JUN27 102.50 P 0.00 0.00 0.00 15.76 -1.98 48 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 16.96 -2.20 48 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 18.50 -2.14 48 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 20.43 -2.06 50 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 21.92 -2.18 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 23.49 -2.27 50 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 25.15 -2.61 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.86 -1.80 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.39 -1.98 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.63 -2.46 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 32.04 -1.82 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.05 -2.68 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.78 -2.82 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 36.59 -2.90 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.47 -2.91 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.35 -2.94 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.24 -3.07 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.13 -3.21 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.04 -3.34 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.06 -3.36 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.09 -3.38 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.13 -3.43 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.17 -3.54 49 0 0 0
TOTAL PUT 6,920 301,314 +3,366
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$ 131.70
03JUL26 102.50 C 0.00 0.00 0.00 29.40 -0.05 146 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 27.48 +0.52 182 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 24.23 -0.24 78 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 21.73 -0.26 69 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 19.23 -0.02 60 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 17.16 +0.38 106 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 14.26 -0.08 57 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 11.82 -0.15 57 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 9.46 -0.26 56 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 7.26 -0.38 56 0 5 0
03JUL26 127.50 C 0.00 0.00 0.00 5.45 -0.24 60 0 0 0
03JUL26 130.00 C 3.55 3.55 3.55 3.75 -0.43 59 20 20 0
03JUL26 132.50 C 2.66 2.66 2.66 2.42 -0.60 58 6 75 0
03JUL26 135.00 C 1.96 2.23 1.63 1.45 -0.56 57 70 208 +24
03JUL26 137.50 C 0.00 0.00 0.00 0.81 -0.47 57 0 164 0
03JUL26 140.00 C 0.78 0.78 0.64 0.42 -0.35 57 64 155 +30
03JUL26 142.50 C 0.00 0.00 0.00 0.20 -0.24 57 0 120 0
03JUL26 145.00 C 0.00 0.00 0.00 0.09 -0.15 57 0 77 0
03JUL26 147.50 C 0.00 0.00 0.00 0.04 -0.09 57 0 18 0
03JUL26 150.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
03JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
03JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 30.17 +0.72 112 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 27.61 +0.65 102 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 24.33 -0.28 54 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 22.54 +0.37 83 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 19.48 -0.05 55 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 17.16 -0.05 56 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 15.31 +0.34 65 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 12.71 -0.13 55 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 10.70 -0.16 55 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 8.85 -0.19 55 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 7.19 -0.11 55 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 5.91 -0.22 57 0 0 0
10JUL26 132.50 C 5.48 5.48 5.48 4.62 -0.23 56 15 15 +15
10JUL26 135.00 C 3.05 3.05 3.05 3.55 -0.22 56 1 1 +1
10JUL26 137.50 C 0.00 0.00 0.00 2.67 -0.20 56 0 0 0
10JUL26 140.00 C 1.72 1.72 1.72 1.96 -0.19 56 11 11 +11
10JUL26 142.50 C 0.00 0.00 0.00 1.42 -0.16 56 0 0 0
10JUL26 145.00 C 1.13 1.15 1.13 1.00 -0.14 55 17 17 +17
10JUL26 147.50 C 1.12 1.12 1.12 0.70 -0.11 55 36 36 +36
10JUL26 150.00 C 0.00 0.00 0.00 0.48 - 55 0 0 -
10JUL26 152.50 C 0.00 0.00 0.00 0.32 - 55 0 0 -
10JUL26 155.00 C 0.00 0.00 0.00 0.21 - 55 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 30.20 -0.08 62 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 28.38 +0.43 69 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 25.98 +0.33 65 0 0 0
30JUL26 110.00 C 23.87 24.00 23.87 22.94 -0.48 52 60 30 -30
30JUL26 112.50 C 0.00 0.00 0.00 21.66 +0.43 62 0 0 0
30JUL26 115.00 C 20.00 20.00 20.00 18.45 -0.57 48 15 15 +15
30JUL26 117.50 C 0.00 0.00 0.00 16.59 -0.95 50 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 15.45 -0.22 56 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 13.79 -0.11 56 0 533 0
30JUL26 125.00 C 0.00 0.00 0.00 12.27 +0.01 56 0 495 0
30JUL26 127.50 C 9.75 10.54 9.75 10.85 +0.09 56 44 404 +29
30JUL26 130.00 C 9.05 10.51 9.01 9.48 +0.04 56 142 380 +127
30JUL26 132.50 C 8.92 8.92 8.06 8.28 +0.09 56 135 297 +120
30JUL26 135.00 C 7.80 8.00 6.97 7.19 +0.12 56 167 433 +158
30JUL26 137.50 C 5.14 6.93 5.14 6.19 +0.12 56 153 407 +138
30JUL26 140.00 C 4.61 6.07 4.61 5.30 +0.11 56 210 4,438 +176
30JUL26 142.50 C 4.67 4.67 4.67 4.51 +0.11 56 25 395 +25
30JUL26 145.00 C 0.00 0.00 0.00 3.82 +0.10 55 0 318 0
30JUL26 147.50 C 0.00 0.00 0.00 3.22 +0.10 55 0 144 0
30JUL26 150.00 C 0.00 0.00 0.00 2.70 +0.09 55 0 624 0
30JUL26 152.50 C 2.22 2.26 2.22 2.26 +0.09 55 163 406 +63
30JUL26 155.00 C 2.00 2.19 2.00 1.88 +0.08 55 112 540 +101
30JUL26 157.50 C 0.00 0.00 0.00 1.55 +0.07 55 0 509 0
30JUL26 160.00 C 1.26 1.26 1.26 1.28 +0.06 55 30 365 -30
30JUL26 162.50 C 1.04 1.04 1.04 1.05 +0.06 55 16 169 +16
30JUL26 165.00 C 1.04 1.04 1.04 0.86 +0.05 55 50 310 +50
30JUL26 167.50 C 0.00 0.00 0.00 0.70 +0.05 55 0 195 0
30JUL26 170.00 C 0.76 0.90 0.76 0.56 +0.03 55 78 284 +47
30JUL26 172.50 C 0.00 0.00 0.00 0.46 +0.04 55 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.37 +0.03 55 0 275 0
30JUL26 177.50 C 0.00 0.00 0.00 0.29 +0.02 55 0 217 0
30JUL26 180.00 C 0.50 0.50 0.49 0.24 +0.02 55 68 367 +68
30JUL26 182.50 C 0.00 0.00 0.00 0.19 +0.02 55 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 0.15 +0.01 55 0 182 0
30JUL26 187.50 C 0.00 0.00 0.00 0.12 +0.01 55 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.10 +0.01 55 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 32.46 +0.66 66 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 30.35 +0.62 65 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 28.31 +0.73 64 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 26.35 +0.73 63 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 24.46 +0.71 62 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 22.35 +0.85 59 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.72 -0.58 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.19 -0.48 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.73 -0.44 55 0 75 0
28AUG26 125.00 C 0.00 0.00 0.00 16.18 +0.45 59 0 295 0
28AUG26 127.50 C 0.00 0.00 0.00 14.67 +0.30 58 0 353 0
28AUG26 130.00 C 0.00 0.00 0.00 13.44 -0.03 58 0 287 0
28AUG26 132.50 C 0.00 0.00 0.00 12.31 +0.01 58 0 285 0
28AUG26 135.00 C 11.11 11.11 11.11 11.23 +0.01 58 5 247 0
28AUG26 137.50 C 0.00 0.00 0.00 10.29 +0.05 59 0 280 0
28AUG26 140.00 C 8.60 8.60 8.60 9.35 +0.07 59 3 241 +3
28AUG26 142.50 C 0.00 0.00 0.00 8.47 +0.07 59 0 300 0
28AUG26 145.00 C 8.00 8.00 8.00 7.65 +0.07 58 2 345 +2
28AUG26 147.50 C 7.18 7.24 7.18 6.90 +0.06 58 30 268 +15
28AUG26 150.00 C 6.84 6.84 6.84 6.22 +0.07 58 15 451 +15
28AUG26 152.50 C 6.00 6.00 6.00 5.59 +0.06 58 18 573 +18
28AUG26 155.00 C 0.00 0.00 0.00 5.02 +0.06 58 0 308 0
28AUG26 157.50 C 0.00 0.00 0.00 4.50 +0.06 58 0 353 0
28AUG26 160.00 C 0.00 0.00 0.00 4.03 +0.06 58 0 230 0
28AUG26 162.50 C 0.00 0.00 0.00 3.60 +0.05 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 3.21 +0.05 58 0 112 0
28AUG26 167.50 C 0.00 0.00 0.00 2.86 +0.04 58 0 73 0
28AUG26 170.00 C 0.00 0.00 0.00 2.55 +0.05 58 0 62 0
28AUG26 172.50 C 0.00 0.00 0.00 2.27 +0.05 58 0 166 0
28AUG26 175.00 C 2.42 2.42 2.42 2.01 +0.04 58 1 138 0
28AUG26 177.50 C 0.00 0.00 0.00 1.79 +0.04 58 0 45 0
28AUG26 180.00 C 2.19 2.21 2.19 1.58 +0.03 58 34 397 +34
28AUG26 182.50 C 0.00 0.00 0.00 1.40 +0.03 58 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 1.24 +0.03 58 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.10 +0.03 58 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 0.97 +0.03 58 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 0.85 +0.02 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.75 +0.02 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.66 +0.02 58 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.58 +0.02 58 0 220 0
29SEP26 102.50 C 32.42 32.44 32.42 34.14 +1.05 63 60 60 +60
29SEP26 105.00 C 0.00 0.00 0.00 31.62 +1.37 59 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 29.75 +0.46 58 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 28.06 +0.50 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 26.33 +0.52 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 24.52 +1.00 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 22.93 +0.30 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 21.46 +0.90 57 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 20.01 +0.82 57 0 75 0
29SEP26 125.00 C 0.00 0.00 0.00 18.68 +0.80 57 0 76 0
29SEP26 127.50 C 0.00 0.00 0.00 17.51 +0.43 57 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 16.23 +0.33 57 0 45 0
29SEP26 132.50 C 0.00 0.00 0.00 15.11 +0.32 57 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 14.06 +0.05 57 0 34 0
29SEP26 137.50 C 0.00 0.00 0.00 13.07 -0.02 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 12.14 0.00 57 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 11.27 +0.05 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 10.46 +0.09 57 0 45 0
29SEP26 147.50 C 9.69 9.69 9.69 9.66 +0.09 57 15 48 0
29SEP26 150.00 C 0.00 0.00 0.00 8.91 +0.09 57 0 191 0
29SEP26 152.50 C 8.62 8.62 8.62 8.22 +0.10 57 23 411 0
29SEP26 155.00 C 8.12 8.12 8.12 7.57 +0.24 57 23 473 0
29SEP26 157.50 C 0.00 0.00 0.00 6.96 +0.08 57 0 185 0
29SEP26 160.00 C 0.00 0.00 0.00 6.40 +0.08 57 0 991 0
29SEP26 162.50 C 0.00 0.00 0.00 5.88 +0.08 57 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 5.40 +0.08 57 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 4.96 +0.08 57 0 53 0
29SEP26 170.00 C 5.10 5.10 5.10 4.55 +0.08 57 4 42 +4
29SEP26 172.50 C 0.00 0.00 0.00 4.17 +0.07 57 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 3.82 +0.07 57 0 146 0
29SEP26 177.50 C 0.00 0.00 0.00 3.49 +0.06 57 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 3.20 +0.07 57 0 5,308 0
29SEP26 182.50 C 0.00 0.00 0.00 2.92 +0.06 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 2.67 +0.06 57 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 2.44 +0.05 57 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 2.23 +0.05 57 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 2.03 +0.04 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.86 +0.05 57 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 1.69 +0.04 57 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 1.54 +0.04 57 0 4,750 0
29SEP26 205.00 C 1.75 1.75 1.75 1.28 +0.03 57 30 2,693 +30
29SEP26 210.00 C 1.59 1.59 1.59 1.06 +0.03 57 30 543 +30
29SEP26 215.00 C 1.45 1.45 1.45 0.88 +0.03 57 30 348 +30
29SEP26 220.00 C 1.32 1.32 1.32 0.73 +0.03 57 30 73 +30
29SEP26 225.00 C 1.21 1.21 1.21 0.60 +0.02 57 30 199 0
29SEP26 230.00 C 1.11 1.11 1.11 0.50 +0.02 57 30 160 +28
29SEP26 235.00 C 1.02 1.02 1.02 0.41 +0.02 57 30 34 +30
29SEP26 240.00 C 0.93 0.93 0.93 0.34 +0.01 57 30 119 +30
29SEP26 245.00 C 0.85 0.96 0.85 0.28 +0.01 57 33 139 +33
29SEP26 250.00 C 0.00 0.00 0.00 0.23 +0.01 56 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.19 +0.01 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 +0.01 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 0.00 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 0.00 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 0.00 57 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 0.00 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 0.00 56 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 29.52 - 56 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 27.88 - 56 0 0 -
29OCT26 115.00 C 0.00 0.00 0.00 26.40 - 56 0 0 -
29OCT26 117.50 C 0.00 0.00 0.00 23.89 - 52 0 0 -
29OCT26 120.00 C 0.00 0.00 0.00 22.50 - 53 0 0 -
29OCT26 122.50 C 0.00 0.00 0.00 21.18 - 53 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 19.92 - 53 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 19.49 - 56 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 18.32 - 56 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 17.22 - 56 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 16.17 - 56 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 15.20 - 56 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 14.27 - 56 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 13.39 - 56 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 12.58 - 56 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 11.77 - 56 0 0 -
29OCT26 150.00 C 0.00 0.00 0.00 10.94 - 56 0 0 -
29OCT26 152.50 C 0.00 0.00 0.00 10.26 - 56 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 9.57 - 56 0 0 -
30DEC26 102.50 C 39.40 39.40 39.40 38.00 +0.58 58 30 30 +30
30DEC26 105.00 C 37.70 37.70 37.70 35.21 -0.53 53 30 30 +30
30DEC26 107.50 C 0.00 0.00 0.00 33.68 -0.44 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.42 +1.49 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.64 +0.56 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.22 +2.15 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.82 +1.43 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.46 +2.01 60 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 27.16 +1.37 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.61 +0.91 59 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 24.71 +1.82 59 0 0 0
30DEC26 130.00 C 23.30 23.30 23.30 23.55 +1.75 59 30 30 +30
30DEC26 132.50 C 22.20 22.20 22.20 22.45 +1.06 59 30 30 +30
30DEC26 135.00 C 21.15 21.15 20.44 20.59 -0.38 57 85 85 +85
30DEC26 137.50 C 20.14 20.14 20.14 19.58 +0.30 57 30 30 +30
30DEC26 140.00 C 19.18 19.18 19.18 18.65 +0.24 57 30 30 +30
30DEC26 142.50 C 18.28 18.28 18.28 17.75 -0.05 57 30 30 +30
30DEC26 145.00 C 17.42 17.42 17.42 16.95 -0.20 57 30 52 +30
30DEC26 147.50 C 16.60 16.60 16.60 16.07 -0.23 57 30 30 +30
30DEC26 150.00 C 16.12 16.12 16.12 15.40 -0.09 57 30 51 +26
30DEC26 152.50 C 15.38 15.38 15.38 14.74 +0.02 57 30 31 +30
30DEC26 155.00 C 14.77 14.77 14.77 13.56 -0.42 56 30 35 +30
30DEC26 157.50 C 0.00 0.00 0.00 13.28 0.00 57 0 320 0
30DEC26 160.00 C 12.61 12.61 12.61 12.61 0.00 57 3 352 +3
30DEC26 162.50 C 0.00 0.00 0.00 12.04 +0.07 57 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 11.49 +0.13 57 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 10.87 +0.09 57 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 10.41 +0.18 58 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 9.94 +0.23 58 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 9.50 +0.29 58 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 9.11 +0.37 58 0 0 0
30DEC26 180.00 C 8.70 8.70 8.70 8.65 +0.36 58 6 142 +6
30DEC26 182.50 C 0.00 0.00 0.00 8.22 +0.36 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.69 +0.24 58 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.32 +0.25 58 0 13 0
30DEC26 190.00 C 7.50 7.50 7.50 7.04 +0.34 58 17 24 +17
30DEC26 192.50 C 0.00 0.00 0.00 6.69 +0.34 58 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.35 +0.33 58 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 6.03 +0.32 58 0 45 0
30DEC26 200.00 C 5.99 5.99 5.99 5.73 +0.31 58 10 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.16 +0.29 58 0 166 0
30DEC26 210.00 C 5.54 5.54 5.54 4.65 +0.28 58 1 116 0
30DEC26 215.00 C 0.00 0.00 0.00 4.20 +0.27 58 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.78 +0.25 58 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.41 +0.24 58 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.08 +0.23 58 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.77 +0.21 58 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.50 +0.20 58 0 1,581 0
30DEC26 245.00 C 2.89 2.89 2.89 2.26 +0.19 58 30 152 +30
30DEC26 250.00 C 2.73 2.73 2.73 2.04 +0.18 58 30 1,460 +30
30DEC26 255.00 C 2.58 2.58 2.58 1.84 +0.16 58 30 1,463 +30
30DEC26 260.00 C 2.44 2.44 2.44 1.66 +0.15 58 30 76 +30
30DEC26 265.00 C 2.31 2.31 2.31 1.50 +0.14 58 30 112 +30
30DEC26 270.00 C 2.20 2.20 2.20 1.35 +0.13 58 30 86 +30
30DEC26 275.00 C 2.08 2.08 2.08 1.22 +0.12 58 30 58 +30
30DEC26 280.00 C 1.98 1.98 1.98 1.10 +0.11 58 30 164 +30
30DEC26 285.00 C 1.88 1.88 1.88 1.00 +0.11 58 30 49 +28
30DEC26 290.00 C 1.79 1.79 1.79 0.90 +0.10 58 30 50 +30
30DEC26 295.00 C 1.71 1.71 1.71 0.81 +0.09 57 30 77 +30
30DEC26 300.00 C 1.63 1.63 1.63 0.74 +0.09 58 30 61 +30
30DEC26 310.00 C 1.48 1.48 1.48 0.60 +0.07 57 30 894 +30
30DEC26 320.00 C 0.00 0.00 0.00 0.49 +0.06 57 0 176 0
30DEC26 330.00 C 1.17 1.17 1.17 0.41 +0.06 58 30 106 0
30DEC26 340.00 C 1.06 1.06 1.06 0.33 +0.04 57 60 75 0
30DEC26 350.00 C 0.95 1.11 0.95 0.28 +0.04 58 92 309 +90
30MAR27 102.50 C 0.00 0.00 0.00 42.57 +1.19 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.89 +1.04 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.52 +1.15 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.90 +0.89 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.49 +0.86 58 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 35.15 +0.85 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.84 +0.83 58 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.59 +0.82 58 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.37 +0.80 58 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.19 +0.77 58 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.05 +0.73 58 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.97 +0.71 58 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.92 +0.68 58 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 25.91 +0.65 58 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 24.92 +0.61 57 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 24.02 +0.61 58 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 23.15 +0.61 58 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 22.28 +0.58 58 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 21.43 +0.53 57 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 20.60 +0.46 57 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 19.81 0.00 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.05 0.00 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 18.32 +0.43 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.61 +0.24 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 16.93 +0.18 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 16.28 +0.12 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 15.61 +0.02 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 14.84 -0.20 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 14.28 -0.18 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 13.85 -0.05 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 13.37 0.00 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 12.73 -0.12 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 12.24 -0.12 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 11.83 -0.05 57 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 11.43 +0.01 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 10.99 +0.01 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 10.56 0.00 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.16 +0.01 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.77 +0.01 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.39 0.00 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 8.69 +0.01 57 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.04 +0.01 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.43 0.00 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 6.88 +0.01 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.37 +0.01 57 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 5.89 0.00 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 5.46 +0.01 57 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.06 +0.01 57 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.68 0.00 57 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.34 0.00 57 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.02 0.00 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.73 0.00 57 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.46 0.00 57 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 45.07 +0.34 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 43.64 +0.33 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 42.26 +0.34 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.52 +0.95 58 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.19 +0.91 58 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.90 +0.88 58 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 37.66 +0.85 58 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 36.44 +0.80 58 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 35.27 +0.75 57 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.14 +0.72 57 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 33.04 +0.74 57 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.97 +0.69 57 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 30.77 +0.48 57 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 29.81 +0.48 57 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 28.88 +0.46 57 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.98 +0.45 57 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 27.11 +0.43 57 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.25 +0.34 57 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 25.41 +0.29 57 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.59 +0.13 57 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 23.79 +0.07 57 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 23.02 +0.02 57 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 22.28 -0.10 57 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.56 -0.10 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 20.87 -0.10 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 20.20 -0.10 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.55 -0.10 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 18.92 -0.10 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 18.32 -0.10 56 0 3 0
TOTAL CALL 3,268 78,334 +2,544
03JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.04 58 0 42 0
03JUL26 117.50 P 0.00 0.00 0.00 0.03 -0.08 57 0 89 0
03JUL26 120.00 P 0.00 0.00 0.00 0.09 -0.15 57 0 110 0
03JUL26 122.50 P 0.00 0.00 0.00 0.24 -0.23 57 0 57 0
03JUL26 125.00 P 0.00 0.00 0.00 0.51 -0.37 56 0 25 0
03JUL26 127.50 P 1.28 1.28 1.28 1.03 -0.48 55 9 30 +5
03JUL26 130.00 P 2.36 2.36 1.52 1.86 -0.53 55 28 17 +14
03JUL26 132.50 P 0.00 0.00 0.00 3.03 -0.56 54 0 3 0
03JUL26 135.00 P 0.00 0.00 0.00 4.55 -0.65 53 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 6.36 -0.65 50 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 8.68 -0.33 56 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 10.97 -0.23 56 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 13.37 -0.14 57 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 15.82 -0.07 57 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 18.30 -0.04 0 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 20.80 -0.01 0 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 23.30 0.00 0 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 25.80 -0.25 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.10 -0.04 55 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 0.20 -0.04 55 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 0.35 -0.07 55 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.59 -0.09 55 0 150 0
10JUL26 120.00 P 1.03 1.09 0.77 0.90 -0.11 55 45 135 +45
10JUL26 122.50 P 1.08 1.14 1.08 1.36 -0.15 54 45 62 +45
10JUL26 125.00 P 1.57 1.63 1.57 2.00 -0.17 54 30 30 +30
10JUL26 127.50 P 2.97 2.97 2.97 2.82 -0.19 54 15 15 +15
10JUL26 130.00 P 0.00 0.00 0.00 3.83 -0.20 54 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 5.05 -0.20 53 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 6.46 -0.19 53 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 8.05 -0.44 52 0 0 0
10JUL26 140.00 P 0.00 0.00 0.00 10.12 -0.17 55 0 0 0
10JUL26 142.50 P 0.00 0.00 0.00 12.09 -0.14 55 0 0 0
10JUL26 145.00 P 0.00 0.00 0.00 14.19 -0.11 55 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 16.39 -0.10 55 0 0 0
10JUL26 150.00 P 0.00 0.00 0.00 18.68 - 55 0 0 -
10JUL26 152.50 P 0.00 0.00 0.00 21.03 - 55 0 0 -
10JUL26 155.00 P 0.00 0.00 0.00 23.43 - 55 0 0 -
30JUL26 102.50 P 0.50 0.50 0.50 0.43 +0.03 55 5 11 0
30JUL26 105.00 P 0.75 0.75 0.75 0.63 +0.04 55 53 53 +53
30JUL26 107.50 P 0.00 0.00 0.00 0.89 +0.05 55 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.21 +0.06 55 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 1.57 +0.04 55 0 56 0
30JUL26 115.00 P 2.03 2.06 2.00 2.02 +0.05 54 42 93 +42
30JUL26 117.50 P 2.52 2.59 2.33 2.57 +0.04 54 50 101 +29
30JUL26 120.00 P 3.22 3.22 3.22 3.22 +0.04 54 19 65 +19
30JUL26 122.50 P 3.99 3.99 3.57 4.03 +0.10 54 109 82 +30
30JUL26 125.00 P 4.69 5.03 4.69 4.93 +0.09 54 62 389 +62
30JUL26 127.50 P 5.48 5.95 5.48 5.92 +0.11 53 45 307 +45
30JUL26 130.00 P 6.83 7.20 6.31 7.09 +0.12 53 97 735 +89
30JUL26 132.50 P 8.15 8.38 7.39 8.38 +0.17 53 107 583 +75
30JUL26 135.00 P 9.10 9.83 9.10 9.79 +0.21 53 75 592 +60
30JUL26 137.50 P 10.83 10.83 10.83 11.27 +0.20 53 15 578 +15
30JUL26 140.00 P 0.00 0.00 0.00 12.96 +0.19 53 0 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 14.46 -0.48 51 0 687 0
30JUL26 145.00 P 0.00 0.00 0.00 16.21 +0.10 51 0 1,028 0
30JUL26 147.50 P 0.00 0.00 0.00 18.10 +0.11 50 0 420 0
30JUL26 150.00 P 0.00 0.00 0.00 20.02 -0.89 49 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 22.04 +0.09 48 0 420 0
30JUL26 155.00 P 0.00 0.00 0.00 24.10 +0.08 46 0 272 0
30JUL26 157.50 P 25.24 25.24 25.24 27.04 +0.79 55 25 881 +25
30JUL26 160.00 P 27.48 27.48 27.48 28.87 -0.53 49 30 1,184 +30
30JUL26 162.50 P 0.00 0.00 0.00 31.57 -0.12 55 0 952 0
30JUL26 165.00 P 0.00 0.00 0.00 33.88 -0.11 55 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 36.24 -0.09 55 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 38.62 -0.03 55 50 505 0
30JUL26 172.50 P 0.00 0.00 0.00 41.03 0.00 55 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 43.45 +0.02 55 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 46.10 +0.25 61 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 48.36 +0.02 55 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 51.46 +0.64 74 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 53.31 0.00 54 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 55.80 0.00 0 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 58.63 +0.33 73 45 66 0
30JUL26 192.50 P 0.00 0.00 0.00 60.80 0.00 0 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 63.30 0.00 0 0 576 -105
30JUL26 197.50 P 0.00 0.00 0.00 65.80 0.00 0 0 125 -340
30JUL26 200.00 P 0.00 0.00 0.00 68.30 0.00 0 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 73.57 +0.27 83 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 78.30 0.00 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 83.30 0.00 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 88.30 0.00 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 93.30 0.00 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 98.30 0.00 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 103.30 0.00 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 108.30 0.00 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 113.30 0.00 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.90 +0.02 58 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 2.36 +0.05 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.89 +0.04 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.41 -0.02 58 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 4.02 -0.10 57 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 4.73 -0.03 57 0 275 0
28AUG26 117.50 P 0.00 0.00 0.00 5.50 -0.05 57 0 53 0
28AUG26 120.00 P 0.00 0.00 0.00 6.37 -0.04 57 0 56 0
28AUG26 122.50 P 0.00 0.00 0.00 7.34 +0.04 56 0 180 0
28AUG26 125.00 P 0.00 0.00 0.00 8.40 +0.06 56 0 60 0
28AUG26 127.50 P 0.00 0.00 0.00 9.56 -0.16 56 0 63 0
28AUG26 130.00 P 0.00 0.00 0.00 10.79 -0.20 56 0 132 0
28AUG26 132.50 P 0.00 0.00 0.00 12.13 +0.10 56 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 13.56 +0.08 56 0 176 0
28AUG26 137.50 P 0.00 0.00 0.00 14.77 -0.48 55 0 175 0
28AUG26 140.00 P 0.00 0.00 0.00 16.68 -0.17 57 0 165 0
28AUG26 142.50 P 0.00 0.00 0.00 17.91 -0.54 55 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 19.53 -0.80 54 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 21.29 -0.87 54 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 23.05 -1.00 54 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 24.88 -1.15 53 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 26.78 -1.17 53 0 31 0
28AUG26 157.50 P 0.00 0.00 0.00 28.70 -0.11 52 0 92 0
28AUG26 160.00 P 0.00 0.00 0.00 30.69 -0.27 51 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 32.73 -0.32 51 0 77 0
28AUG26 165.00 P 0.00 0.00 0.00 34.86 -0.48 50 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 37.05 -0.45 50 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 39.25 -0.51 49 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 41.46 -0.48 48 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 45.10 +0.82 61 0 9 0
28AUG26 177.50 P 45.52 45.52 45.52 47.45 +0.11 62 30 30 +30
28AUG26 180.00 P 0.00 0.00 0.00 49.07 -0.57 55 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 51.46 -0.49 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.01 -0.26 57 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 56.39 -0.23 57 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 58.77 -0.16 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 61.43 +0.15 61 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 63.60 -0.06 57 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 66.31 +0.26 63 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 68.46 +0.01 57 0 52 0
29SEP26 102.50 P 3.46 3.46 3.33 3.33 +0.04 57 90 92 +90
29SEP26 105.00 P 3.87 3.87 3.87 3.91 +0.06 57 80 130 +80
29SEP26 107.50 P 0.00 0.00 0.00 4.52 -0.04 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 5.21 -0.02 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 5.86 -0.17 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 6.71 +0.01 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 7.60 +0.05 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 8.58 -0.37 55 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 9.64 -0.04 55 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.77 -0.34 55 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 11.99 -0.40 55 0 231 0
29SEP26 130.00 P 13.36 13.39 13.29 13.29 -0.09 55 375 484 +316
29SEP26 132.50 P 0.00 0.00 0.00 14.64 -0.03 56 0 85 0
29SEP26 135.00 P 0.00 0.00 0.00 16.07 -0.16 55 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 17.60 -0.13 56 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 19.24 -0.14 56 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 20.92 -0.13 56 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 22.62 -0.16 56 0 81 0
29SEP26 147.50 P 0.00 0.00 0.00 24.39 -0.14 57 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 26.13 -0.22 57 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 28.07 -0.18 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 29.98 -0.14 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 31.92 -0.20 57 0 234 0
29SEP26 160.00 P 0.00 0.00 0.00 32.74 -1.81 52 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 34.74 -0.32 52 0 15 0
29SEP26 165.00 P 37.80 37.80 37.80 38.15 +1.01 59 30 115 0
29SEP26 167.50 P 0.00 0.00 0.00 40.91 +0.50 62 0 135 0
29SEP26 170.00 P 42.78 42.78 42.78 42.17 -0.09 58 80 5,319 +20
29SEP26 172.50 P 0.00 0.00 0.00 43.20 -1.55 52 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 45.32 -1.22 52 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 48.43 -0.07 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 50.88 -1.11 58 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 52.00 -1.25 51 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 54.28 -0.54 50 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 56.56 -0.58 50 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 58.85 -1.27 49 45 4,700 +45
29SEP26 192.50 P 0.00 0.00 0.00 61.93 -0.45 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 64.58 -0.16 59 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 66.31 -0.70 52 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 69.19 -0.18 58 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 74.05 -0.04 59 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 78.68 -0.15 57 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 83.52 -0.06 56 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 88.31 -0.09 52 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 93.36 +0.06 56 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 98.55 +0.24 63 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 103.30 0.00 0 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 108.30 0.00 0 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 113.30 0.00 0 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 118.30 0.00 0 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 123.30 -0.01 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 128.30 -0.02 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 133.30 0.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.30 0.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.30 0.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.30 0.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.30 0.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.30 0.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.30 0.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.30 0.00 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 178.30 0.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 188.30 0.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 198.30 0.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 208.30 0.00 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 218.30 0.00 0 0 0 0
29OCT26 110.00 P 6.60 6.60 6.60 6.51 - 55 2 2 -
29OCT26 112.50 P 0.00 0.00 0.00 7.35 - 55 0 0 -
29OCT26 115.00 P 0.00 0.00 0.00 8.20 - 55 0 0 -
29OCT26 117.50 P 0.00 0.00 0.00 9.17 - 54 0 0 -
29OCT26 120.00 P 0.00 0.00 0.00 10.21 - 54 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 11.30 - 54 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 12.48 - 54 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 13.73 - 54 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 15.05 - 54 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 16.44 - 55 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 17.88 - 54 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 19.31 - 54 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 20.95 - 55 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 23.40 - 58 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 25.11 - 58 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 26.83 - 58 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 28.57 - 58 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 30.47 - 58 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 32.36 - 59 0 0 -
30DEC26 102.50 P 7.00 7.00 6.96 7.08 -0.16 56 8 144 +8
30DEC26 105.00 P 7.80 7.80 7.80 7.94 -0.05 56 2 2 +2
30DEC26 107.50 P 7.93 7.93 7.93 8.83 0.00 56 6 6 +6
30DEC26 110.00 P 0.00 0.00 0.00 9.73 +0.01 56 0 51 0
30DEC26 112.50 P 0.00 0.00 0.00 10.68 +0.02 56 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 11.75 +0.25 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 12.83 +0.35 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.92 +0.25 56 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 15.09 +0.26 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.36 +0.34 56 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 17.63 +0.06 56 0 11 0
30DEC26 130.00 P 18.47 18.55 18.47 18.91 0.00 56 100 142 +75
30DEC26 132.50 P 0.00 0.00 0.00 20.25 -0.06 56 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 21.71 +0.04 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.17 +0.21 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.64 -0.18 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 26.16 -1.06 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.80 +0.77 58 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 30.53 -0.13 58 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 32.29 -0.06 58 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 34.11 +0.72 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 35.96 +1.66 59 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 37.84 -0.11 59 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 39.76 +1.77 59 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 41.71 +0.91 59 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 43.68 +0.92 60 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 45.68 +0.03 60 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 47.68 -0.04 60 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 48.55 -0.20 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 50.61 -0.22 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 52.67 -0.47 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 54.76 +0.71 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 56.86 +0.68 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 58.35 -0.63 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 62.36 +0.66 62 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 64.53 +0.64 62 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 66.66 +0.74 62 0 60 0
30DEC26 195.00 P 69.01 69.01 69.01 67.76 -0.39 58 30 279 0
30DEC26 197.50 P 0.00 0.00 0.00 69.93 +0.75 58 0 95 0
30DEC26 200.00 P 73.54 73.54 73.54 72.27 +0.54 59 30 3,223 +7
30DEC26 205.00 P 78.13 78.13 78.13 76.84 -0.38 59 30 30 +25
30DEC26 210.00 P 82.76 82.76 79.33 81.40 -0.43 59 60 281 +30
30DEC26 215.00 P 0.00 0.00 0.00 86.01 +0.41 59 0 33 0
30DEC26 220.00 P 91.40 91.40 91.40 90.57 +0.25 59 30 410 0
30DEC26 225.00 P 0.00 0.00 0.00 94.58 -0.51 56 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 98.75 -0.98 51 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 103.61 -0.81 51 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 108.82 -0.32 55 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 113.51 -0.39 53 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 118.75 +0.08 57 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 123.45 -0.07 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 128.52 +0.13 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 133.44 +0.06 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.37 +0.04 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 143.33 +0.02 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.30 -0.02 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 153.30 -0.02 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 158.30 0.00 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 163.30 0.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.30 0.00 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 178.30 0.00 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 188.30 0.00 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 198.30 0.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 208.30 0.00 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 218.30 0.00 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 9.88 -0.37 55 0 54 0
30MAR27 105.00 P 0.00 0.00 0.00 10.79 -0.21 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.73 -0.23 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.77 -0.30 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 13.87 -0.25 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 14.98 +0.01 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 16.09 +0.01 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.25 +0.01 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.54 +0.01 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.84 +0.01 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 21.14 +0.01 55 0 22 0
30MAR27 130.00 P 22.66 22.66 22.66 22.44 -0.76 54 6 26 +6
30MAR27 132.50 P 0.00 0.00 0.00 23.86 -0.88 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.37 -0.74 54 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 26.79 -0.85 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.28 -1.04 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 29.77 -1.19 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.28 -1.36 54 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 32.92 -1.30 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 34.67 -0.63 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 36.40 -0.63 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.14 -0.70 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.96 -0.68 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 41.79 -0.69 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 43.63 -0.73 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.51 -0.74 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.49 -0.66 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.34 -0.76 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 51.34 -0.72 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.32 -0.72 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 55.31 -0.73 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 57.32 -0.73 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 59.28 -0.82 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 61.32 -0.83 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 63.38 -0.84 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 65.47 -0.84 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 67.59 -0.82 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.68 -0.84 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.79 -0.88 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 73.96 -0.86 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 78.26 -0.76 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 82.64 -0.76 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 87.11 -0.90 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 91.56 -0.92 54 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 96.06 -0.89 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 100.59 -0.96 54 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 105.25 -0.83 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 109.77 -0.91 53 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 114.38 -0.94 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 119.14 -0.85 53 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 123.72 -0.92 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 128.52 -0.85 50 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 134.12 -0.01 56 0 30 0
29JUN27 102.50 P 12.50 12.50 11.99 12.15 -0.82 54 42 52 +42
29JUN27 105.00 P 0.00 0.00 0.00 13.10 -0.43 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.20 -0.39 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.32 -0.47 54 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 16.45 -0.41 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.58 -0.56 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.91 +0.12 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.22 +0.13 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.52 +0.11 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.87 +0.14 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.08 0.00 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.68 -0.09 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.95 -0.25 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.44 -0.23 54 0 3 0
29JUN27 137.50 P 0.00 0.00 0.00 29.97 -0.20 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.69 -0.02 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 33.30 +0.02 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.94 +0.06 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.17 -1.07 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.79 -1.17 54 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 39.55 -1.15 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 41.30 -1.10 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.02 -0.63 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 45.34 -0.13 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 46.66 -0.65 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.53 -0.64 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.40 -0.66 54 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.29 -0.68 54 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 54.20 -0.72 54 0 0 0
TOTAL PUT 2,077 79,721 +1,065
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$ 42.38
30JUL26 32.00 C 0.00 0.00 0.00 10.45 -1.38 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.46 -1.37 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.46 -1.25 25 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.47 -1.29 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.50 -1.37 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.54 -1.16 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.62 -1.11 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.76 -1.02 29 0 0 0
30JUL26 40.00 C 2.61 2.61 2.61 2.97 -0.91 29 15 15 +15
30JUL26 41.00 C 1.94 2.27 1.94 2.27 -0.77 29 45 15 +15
30JUL26 42.00 C 1.41 1.56 1.37 1.63 -0.60 28 296 296 +296
30JUL26 43.00 C 0.99 1.10 0.97 1.20 -0.42 29 341 357 +297
30JUL26 44.00 C 0.82 0.82 0.64 0.80 -0.33 29 603 718 +280
30JUL26 45.00 C 0.52 0.52 0.41 0.53 -0.22 29 162 382 -46
30JUL26 46.00 C 0.30 0.35 0.30 0.36 -0.12 29 37 375 +33
30JUL26 47.00 C 0.19 0.22 0.19 0.22 -0.08 29 161 309 -86
30JUL26 48.00 C 0.15 0.15 0.13 0.13 -0.05 29 64 792 +57
30JUL26 49.00 C 0.09 0.12 0.08 0.08 -0.02 30 138 609 -33
30JUL26 50.00 C 0.06 0.06 0.06 0.05 -0.01 30 8 621 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 185 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.47 -1.40 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.67 -1.35 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.76 -1.09 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.90 -1.02 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.11 -0.92 27 0 0 0
28AUG26 40.00 C 3.06 3.06 3.06 3.38 -0.81 27 15 15 +15
28AUG26 41.00 C 2.76 2.76 2.47 2.69 -0.74 26 60 60 +60
28AUG26 42.00 C 2.01 2.15 1.95 2.14 -0.52 27 73 86 +19
28AUG26 43.00 C 1.52 1.57 1.42 1.63 -0.45 26 80 89 +45
28AUG26 44.00 C 1.15 1.15 1.15 1.24 -0.35 26 15 75 +15
28AUG26 45.00 C 0.80 0.80 0.80 0.93 -0.26 27 15 607 +15
28AUG26 46.00 C 0.66 0.66 0.57 0.68 -0.19 27 197 400 +72
28AUG26 47.00 C 0.49 0.49 0.44 0.51 -0.13 27 180 338 +60
28AUG26 48.00 C 0.34 0.36 0.34 0.36 -0.09 27 30 397 -15
28AUG26 49.00 C 0.25 0.28 0.23 0.25 -0.06 27 92 432 -30
28AUG26 50.00 C 0.20 0.20 0.18 0.17 -0.03 27 44 208 0
28AUG26 52.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 240 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 27 0 189 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.42 -1.36 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.43 -1.37 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.44 -1.37 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.46 -1.35 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.48 -1.47 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.50 -1.34 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.52 -1.34 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.55 -1.33 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.60 -1.34 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.57 -1.39 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.77 -1.34 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.90 -1.05 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.07 -0.99 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.31 -0.90 26 0 0 0
29SEP26 40.00 C 3.36 3.36 3.36 3.61 -0.81 26 15 15 +15
29SEP26 41.00 C 3.00 3.08 2.84 2.95 -0.74 25 135 81 +81
29SEP26 42.00 C 2.22 2.22 2.22 2.42 -0.53 26 15 55 0
29SEP26 43.00 C 1.81 1.81 1.76 1.93 -0.46 25 55 83 +40
29SEP26 44.00 C 0.00 0.00 0.00 1.53 -0.38 25 0 291 0
29SEP26 45.00 C 1.12 1.12 1.10 1.21 -0.29 26 45 298 0
29SEP26 46.00 C 0.91 0.91 0.82 0.93 -0.26 26 213 410 -30
29SEP26 47.00 C 0.64 0.68 0.64 0.73 -0.19 26 187 625 +120
29SEP26 48.00 C 0.51 0.53 0.51 0.55 -0.16 26 45 358 -15
29SEP26 49.00 C 0.47 0.47 0.42 0.41 -0.11 26 48 193 +42
29SEP26 50.00 C 0.31 0.31 0.31 0.30 -0.08 26 55 776 +55
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 712 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 180 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 117 0
29OCT26 35.00 C 0.00 0.00 0.00 7.74 - 25 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 6.85 - 25 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 6.00 - 25 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 5.20 - 24 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 4.47 - 25 0 0 -
29OCT26 40.00 C 3.53 3.59 3.48 3.79 - 24 90 90 -
29OCT26 41.00 C 3.24 3.26 2.89 3.15 - 24 318 318 -
29OCT26 42.00 C 2.71 2.71 2.40 2.62 - 24 136 135 -
29OCT26 43.00 C 2.21 2.21 2.10 2.18 - 24 45 45 -
29OCT26 44.00 C 0.00 0.00 0.00 1.77 - 24 0 0 -
29OCT26 45.00 C 1.35 1.35 1.33 1.44 - 25 30 30 -
29OCT26 46.00 C 1.06 1.06 1.06 1.16 - 25 30 30 -
29OCT26 47.00 C 0.00 0.00 0.00 0.93 - 25 0 0 -
29OCT26 48.00 C 0.69 0.70 0.67 0.73 - 25 77 77 -
29OCT26 49.00 C 0.53 0.53 0.53 0.56 - 25 17 17 -
29OCT26 50.00 C 0.00 0.00 0.00 0.43 - 25 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 0.21 - 25 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 0.10 - 25 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 0.04 - 24 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 14.44 -1.47 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.46 -1.46 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.51 -1.44 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.54 -1.42 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.58 -1.32 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.61 -1.32 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.70 -1.39 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.75 -1.41 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.17 -1.08 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.39 -0.99 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.66 -0.93 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.98 -0.86 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.35 -0.81 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.78 -0.74 24 100 100 +100
30DEC26 42.00 C 2.83 2.83 2.83 3.25 -0.67 24 115 115 +115
30DEC26 43.00 C 2.60 2.60 2.60 2.76 -0.63 24 3 103 0
30DEC26 44.00 C 0.00 0.00 0.00 2.34 -0.58 24 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 1.97 -0.51 24 0 79 0
30DEC26 46.00 C 0.00 0.00 0.00 1.64 -0.47 24 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.39 -0.39 24 0 19 0
30DEC26 48.00 C 1.00 1.00 1.00 1.13 -0.35 24 20 119 +19
30DEC26 49.00 C 0.00 0.00 0.00 0.96 -0.24 24 0 148 0
30DEC26 50.00 C 0.00 0.00 0.00 0.76 -0.23 24 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 0.49 -0.13 25 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.28 -0.09 24 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 -0.05 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 70.00 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 11.74 -1.44 17 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.83 -1.29 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.94 -1.25 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.08 -1.21 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.14 -1.27 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.37 -1.22 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.85 -1.01 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.15 -1.02 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.49 -0.98 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.88 -0.93 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 4.31 -0.89 22 0 40 0
30MAR27 42.00 C 3.54 3.54 3.48 3.78 -0.85 22 45 20 +4
30MAR27 43.00 C 3.32 3.32 3.07 3.33 -0.65 23 30 65 +30
30MAR27 44.00 C 0.00 0.00 0.00 2.90 -0.73 23 0 8 0
30MAR27 45.00 C 2.50 2.50 2.37 2.51 -0.67 22 19 40 +19
30MAR27 46.00 C 0.00 0.00 0.00 2.17 -0.62 23 0 50 0
30MAR27 47.00 C 0.00 0.00 0.00 1.92 -0.54 23 0 160 0
30MAR27 48.00 C 0.00 0.00 0.00 1.60 -0.52 23 0 193 0
30MAR27 49.00 C 0.00 0.00 0.00 1.35 -0.47 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 -0.35 23 0 53 0
30MAR27 52.50 C 0.00 0.00 0.00 0.78 -0.27 23 0 122 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.24 23 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.17 23 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 -0.12 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.08 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.61 - 20 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 7.88 - 20 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 7.41 -0.73 23 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 6.73 -0.79 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.10 -0.75 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.50 -0.69 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.96 -0.62 23 0 0 0
29JUN27 42.00 C 4.31 4.31 3.86 4.30 -0.57 22 61 78 +46
29JUN27 43.00 C 3.68 3.68 3.47 3.86 -0.49 22 27 21 +12
29JUN27 44.00 C 3.28 3.28 3.28 3.42 -0.47 22 15 30 +15
29JUN27 45.00 C 2.91 2.91 2.91 3.05 -0.39 22 3 9 +3
29JUN27 46.00 C 0.00 0.00 0.00 2.69 -0.38 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.39 -0.34 22 0 60 0
29JUN27 48.00 C 2.05 2.05 2.05 2.10 -0.33 22 5 20 +5
29JUN27 49.00 C 0.00 0.00 0.00 1.85 -0.31 22 0 15 0
29JUN27 50.00 C 1.55 1.55 1.55 1.63 -0.31 22 24 28 +9
29JUN27 52.50 C 0.00 0.00 0.00 1.22 -0.15 23 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.85 -0.11 23 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 0.59 -0.07 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 0.00 23 0 54 0
TOTAL CALL 4,694 16,261 +1,769
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 15 0
30JUL26 37.00 P 0.16 0.16 0.16 0.08 +0.06 30 15 16 +15
30JUL26 38.00 P 0.22 0.25 0.22 0.16 +0.12 30 59 125 +59
30JUL26 39.00 P 0.22 0.39 0.22 0.29 +0.20 29 110 221 +110
30JUL26 40.00 P 0.33 0.64 0.33 0.51 +0.32 30 144 199 +103
30JUL26 41.00 P 0.48 0.96 0.48 0.82 +0.46 30 522 609 +324
30JUL26 42.00 P 0.94 1.40 0.93 1.25 +0.62 30 418 318 +5
30JUL26 43.00 P 1.69 1.82 1.69 1.78 +0.78 30 347 1,137 -57
30JUL26 44.00 P 2.46 2.62 2.39 2.43 +0.93 31 76 568 -41
30JUL26 45.00 P 2.30 2.88 2.30 3.09 +0.95 29 5 489 -3
30JUL26 46.00 P 4.00 4.00 4.00 3.89 +1.00 29 2 451 0
30JUL26 47.00 P 0.00 0.00 0.00 4.76 +1.15 29 0 834 0
30JUL26 48.00 P 0.00 0.00 0.00 5.69 +1.19 29 0 180 0
30JUL26 49.00 P 0.00 0.00 0.00 6.64 +1.21 29 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 7.85 +1.44 45 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 10.28 +1.29 51 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.77 +1.28 59 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.28 +1.38 67 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.77 +1.28 73 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.28 +1.38 81 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.74 +1.34 84 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.28 +1.38 93 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.78 +1.38 99 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.07 +0.05 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.13 +0.09 27 0 0 0
28AUG26 37.00 P 0.26 0.34 0.26 0.22 +0.14 27 32 72 +32
28AUG26 38.00 P 0.31 0.46 0.31 0.36 +0.22 27 385 402 +277
28AUG26 39.00 P 0.46 0.65 0.46 0.57 +0.31 27 282 267 +182
28AUG26 40.00 P 0.79 0.98 0.79 0.85 +0.43 28 134 146 +101
28AUG26 41.00 P 0.90 1.33 0.90 1.21 +0.55 28 117 327 +22
28AUG26 42.00 P 1.24 1.65 1.24 1.65 +0.67 28 60 257 +29
28AUG26 43.00 P 2.09 2.15 2.09 2.17 +0.77 28 35 268 +5
28AUG26 44.00 P 2.94 2.95 2.86 2.79 +0.88 28 60 98 +19
28AUG26 45.00 P 0.00 0.00 0.00 3.40 +0.88 27 0 506 0
28AUG26 46.00 P 4.20 4.20 4.20 4.25 +1.04 29 15 176 +1
28AUG26 47.00 P 0.00 0.00 0.00 4.96 +0.98 27 0 130 0
28AUG26 48.00 P 0.00 0.00 0.00 5.83 +1.15 27 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 6.73 +1.18 27 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 7.90 +1.43 35 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 10.28 +1.28 38 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 12.78 +1.29 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.28 +1.38 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.78 +1.29 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.28 +1.38 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.78 +1.38 65 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.28 +1.38 70 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.78 +1.38 74 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 +0.04 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.16 +0.09 26 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 +0.15 26 0 121 0
29SEP26 37.00 P 0.44 0.44 0.44 0.41 +0.20 26 70 195 +70
29SEP26 38.00 P 0.62 0.62 0.62 0.61 +0.28 26 70 130 +70
29SEP26 39.00 P 0.83 0.85 0.83 0.87 +0.37 26 77 166 +77
29SEP26 40.00 P 1.24 1.30 1.20 1.20 +0.46 26 41 355 +12
29SEP26 41.00 P 1.63 1.73 1.63 1.58 +0.54 26 45 403 +30
29SEP26 42.00 P 2.18 2.22 2.18 2.04 +0.64 26 45 256 +30
29SEP26 43.00 P 2.26 2.74 2.26 2.58 +0.71 26 76 360 +36
29SEP26 44.00 P 2.80 3.39 2.80 3.20 +0.80 26 135 351 -15
29SEP26 45.00 P 3.54 3.96 3.54 3.88 +0.87 26 93 315 -15
29SEP26 46.00 P 0.00 0.00 0.00 4.57 +0.88 26 0 390 0
29SEP26 47.00 P 0.00 0.00 0.00 5.35 +1.04 26 0 608 0
29SEP26 48.00 P 0.00 0.00 0.00 6.17 +1.08 26 0 602 0
29SEP26 49.00 P 0.00 0.00 0.00 7.03 +1.12 26 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 8.15 +1.38 31 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 10.42 +1.42 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.83 +1.34 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.28 +1.37 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.78 +1.29 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.28 +1.38 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.78 +1.38 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.28 +1.38 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.78 +1.38 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.24 - 25 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.36 - 25 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 0.53 - 25 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 0.76 - 25 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 1.02 - 25 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 1.34 - 24 0 0 -
29OCT26 41.00 P 1.84 1.84 1.84 1.74 - 25 100 100 -
29OCT26 42.00 P 0.00 0.00 0.00 2.21 - 25 0 0 -
29OCT26 43.00 P 2.60 2.98 2.60 2.76 - 25 165 165 -
29OCT26 44.00 P 2.87 3.51 2.87 3.38 - 25 303 303 -
29OCT26 45.00 P 0.00 0.00 0.00 4.00 - 24 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 4.71 - 24 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 5.48 - 25 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 6.29 - 25 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 7.13 - 24 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 8.15 - 27 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 10.42 - 28 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 12.83 - 30 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 15.28 - 32 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.14 +0.05 24 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.21 +0.08 24 0 133 0
30DEC26 34.00 P 0.31 0.31 0.31 0.31 +0.11 24 2 17 +2
30DEC26 35.00 P 0.00 0.00 0.00 0.45 +0.17 25 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.63 +0.23 25 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 +0.28 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.07 +0.31 24 0 8 0
30DEC26 39.00 P 1.20 1.20 1.14 1.36 +0.37 24 16 75 0
30DEC26 40.00 P 1.65 1.83 1.65 1.75 +0.42 24 121 449 -42
30DEC26 41.00 P 0.00 0.00 0.00 2.18 +0.55 24 100 300 +100
30DEC26 42.00 P 0.00 0.00 0.00 2.64 +0.50 24 100 272 +100
30DEC26 43.00 P 0.00 0.00 0.00 3.18 +0.55 24 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 3.77 +0.60 24 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 4.40 +0.76 24 0 172 0
30DEC26 46.00 P 0.00 0.00 0.00 5.09 +0.83 24 0 30 0
30DEC26 47.00 P 0.00 0.00 0.00 5.82 +0.88 24 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 6.59 +0.94 24 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 7.60 +1.18 27 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 8.42 +1.21 27 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.65 +1.40 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.97 +1.44 29 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 15.36 +1.37 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.78 +1.29 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.28 +1.38 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.78 +1.38 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.28 +1.38 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.78 +1.38 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 6 0
30MAR27 32.00 P 0.26 0.26 0.26 0.23 +0.04 23 3 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.33 +0.06 23 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.46 +0.10 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.63 +0.14 23 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.82 +0.17 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 1.07 +0.23 23 0 34 0
30MAR27 38.00 P 1.21 1.39 1.21 1.36 +0.28 23 45 88 +45
30MAR27 39.00 P 0.00 0.00 0.00 1.65 +0.29 23 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 2.03 +0.36 23 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 +0.42 23 0 16 0
30MAR27 42.00 P 3.01 3.01 3.01 2.91 +0.36 22 30 97 +30
30MAR27 43.00 P 3.11 3.11 3.11 3.46 +0.54 23 15 27 +15
30MAR27 44.00 P 0.00 0.00 0.00 4.03 +0.42 23 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 4.65 +0.58 22 0 172 0
30MAR27 46.00 P 0.00 0.00 0.00 5.32 +0.63 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 6.03 +0.71 23 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 6.78 +0.76 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 7.78 +1.04 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.62 +1.10 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.79 +1.34 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.07 +1.32 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.42 +1.40 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.80 +1.31 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.28 +1.38 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.78 +1.38 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.28 +1.19 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.78 +1.19 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.87 - 23 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 1.12 - 23 0 0 -
29JUN27 37.00 P 1.43 1.43 1.43 1.39 +0.38 23 40 55 +40
29JUN27 38.00 P 1.80 1.80 1.80 1.71 +0.46 23 60 62 +60
29JUN27 39.00 P 2.15 2.16 2.11 2.07 +0.51 23 100 100 +100
29JUN27 40.00 P 0.00 0.00 0.00 2.47 +0.57 23 0 8 0
29JUN27 41.00 P 3.05 3.05 3.05 2.93 +0.64 23 33 69 +33
29JUN27 42.00 P 3.58 3.68 3.57 3.41 +0.68 23 53 83 +53
29JUN27 43.00 P 0.00 0.00 0.00 3.97 +0.77 23 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 4.54 +0.80 23 0 75 0
29JUN27 45.00 P 0.00 0.00 0.00 5.03 +0.85 23 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 5.66 +0.88 22 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 6.55 +1.14 24 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 7.28 +1.18 24 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 8.07 +1.05 24 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 8.88 +1.14 24 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 11.03 +1.15 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.23 +1.22 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.52 +1.27 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.87 +1.31 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.28 +1.36 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.78 +1.38 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.28 +1.19 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.78 +1.19 35 0 0 0
TOTAL PUT 4,756 19,928 +2,014
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$ 170.40
30JUL26 132.50 C 0.00 0.00 0.00 38.57 -4.17 50 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 35.99 -5.01 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 33.81 -4.45 49 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 31.04 -4.54 40 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 28.96 -4.29 45 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 26.72 -4.14 45 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 24.55 -3.74 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 22.45 -3.65 45 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 20.43 -3.54 45 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 18.50 -3.42 45 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 16.67 -3.29 45 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 14.95 -3.14 45 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 13.33 -2.98 45 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 11.83 -2.81 45 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 10.56 -2.91 45 0 42 0
30JUL26 170.00 C 8.34 9.34 8.34 9.29 -2.33 45 44 149 +32
30JUL26 172.50 C 7.76 7.96 7.76 8.17 -2.42 45 32 54 +17
30JUL26 175.00 C 0.00 0.00 0.00 7.14 -2.06 46 0 119 0
30JUL26 177.50 C 7.60 7.60 7.60 6.18 -1.98 46 17 97 +17
30JUL26 180.00 C 6.50 6.50 5.12 5.31 -1.80 45 20 119 +15
30JUL26 182.50 C 4.60 4.60 4.60 4.54 -1.63 45 47 130 -15
30JUL26 185.00 C 3.90 4.34 3.90 3.86 -1.46 45 53 93 +47
30JUL26 187.50 C 0.00 0.00 0.00 3.26 -1.31 45 0 80 0
30JUL26 190.00 C 0.00 0.00 0.00 2.75 -1.15 45 0 26 0
30JUL26 192.50 C 0.00 0.00 0.00 2.30 -1.02 45 0 57 0
30JUL26 195.00 C 0.00 0.00 0.00 1.92 -0.89 45 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.59 -0.78 45 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 1.28 -0.71 45 0 37 0
30JUL26 205.00 C 0.00 0.00 0.00 0.86 -0.52 45 0 55 0
30JUL26 210.00 C 0.00 0.00 0.00 0.57 -0.35 45 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.37 -0.25 45 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.24 -0.17 45 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.15 -0.12 45 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.09 -0.08 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 39.38 -4.85 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 36.88 -5.06 41 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 34.58 -5.53 40 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 32.81 -5.12 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 30.81 -4.94 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 29.15 -4.01 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 26.85 -4.27 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 24.97 -4.38 44 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 23.17 -3.64 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 21.44 -3.57 44 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 19.80 -3.47 44 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 18.23 -3.38 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 16.75 -3.28 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 15.35 -3.18 44 0 55 0
28AUG26 167.50 C 0.00 0.00 0.00 14.16 -2.94 45 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 13.10 -2.74 45 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 11.79 -2.77 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 10.86 -2.50 45 0 176 0
28AUG26 177.50 C 0.00 0.00 0.00 9.87 -2.41 45 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 8.92 -2.38 45 0 62 0
28AUG26 182.50 C 0.00 0.00 0.00 8.04 -2.29 45 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 7.23 -2.26 45 0 30 0
28AUG26 187.50 C 6.92 6.92 6.92 6.49 -2.13 45 17 15 -15
28AUG26 190.00 C 0.00 0.00 0.00 5.82 -2.00 45 0 17 0
28AUG26 192.50 C 5.45 5.45 5.39 5.20 -1.87 45 60 75 +60
28AUG26 195.00 C 0.00 0.00 0.00 4.64 -1.75 45 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 4.13 -1.47 45 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 3.67 -1.37 45 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.88 -1.18 45 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 2.25 -1.01 45 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.69 -0.91 44 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 1.30 -0.76 44 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.99 -0.63 44 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 40.95 -4.62 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 38.89 -4.88 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 36.81 -4.80 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 34.31 -4.94 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 32.88 -4.56 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 30.77 -4.59 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 28.95 -4.48 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 27.19 -4.38 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 25.51 -4.19 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 23.89 -4.01 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 22.34 -3.93 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 20.85 -3.18 43 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 19.44 -3.08 43 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 18.22 -2.86 44 0 31 0
29SEP26 167.50 C 17.25 17.25 17.25 16.81 -2.90 43 15 30 +15
29SEP26 170.00 C 0.00 0.00 0.00 15.76 -2.86 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 14.63 -2.65 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 13.66 -2.44 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 12.67 -2.38 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 11.73 -2.29 44 0 416 0
29SEP26 182.50 C 0.00 0.00 0.00 10.85 -2.34 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 9.99 -2.18 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 9.18 -2.10 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 8.43 -2.02 44 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 7.51 -1.59 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 6.88 -1.71 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 6.30 -1.91 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 5.76 -1.80 43 0 811 0
29SEP26 205.00 C 0.00 0.00 0.00 4.79 -1.60 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 3.98 -1.24 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 3.29 -1.12 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.71 -1.05 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 2.22 -0.83 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.81 -0.72 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.48 -0.62 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.20 -0.53 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.97 -0.46 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.79 -0.42 43 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 0.64 -0.32 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.51 -0.28 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.41 -0.23 43 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 27.61 - 43 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 25.52 - 42 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 24.02 - 42 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 22.83 - 42 0 0 -
29OCT26 162.50 C 0.00 0.00 0.00 21.46 - 43 0 0 -
29OCT26 165.00 C 0.00 0.00 0.00 20.41 - 43 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 19.12 - 43 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 17.91 - 43 0 0 -
29OCT26 172.50 C 17.90 17.90 16.67 16.67 - 43 25 25 -
29OCT26 175.00 C 0.00 0.00 0.00 15.90 - 44 0 0 -
29OCT26 177.50 C 0.00 0.00 0.00 14.90 - 44 0 0 -
29OCT26 180.00 C 0.00 0.00 0.00 13.91 - 44 0 0 -
29OCT26 182.50 C 0.00 0.00 0.00 12.97 - 43 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 12.08 - 43 0 0 -
29OCT26 187.50 C 0.00 0.00 0.00 11.24 - 43 0 0 -
29OCT26 190.00 C 0.00 0.00 0.00 10.15 - 42 0 0 -
29OCT26 192.50 C 0.00 0.00 0.00 9.43 - 42 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 8.76 - 43 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 8.12 - 42 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 44.49 -3.89 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 42.63 -3.85 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.81 -3.82 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.05 -3.77 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 37.33 -3.85 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 35.67 -3.83 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 34.05 -4.31 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.22 -4.45 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 30.61 -4.44 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 29.17 -4.26 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 27.94 -4.13 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 27.13 -3.48 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 25.68 -3.48 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 24.32 -3.42 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.16 -3.36 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.13 -3.14 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 20.76 -3.21 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.86 -3.06 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 18.75 -3.30 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 17.86 -2.87 43 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 16.94 -2.74 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 15.97 -2.90 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 15.07 -2.78 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 14.15 -2.26 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 13.69 -2.17 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 12.64 -2.42 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 12.22 -2.08 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 11.27 -2.23 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 10.04 -2.09 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 8.93 -1.95 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 7.93 -1.82 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 7.03 -1.70 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 6.23 -1.57 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 5.51 -1.46 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 4.87 -1.35 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.31 -1.23 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 3.80 -1.14 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 3.35 -1.05 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.95 -0.96 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.60 -0.88 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.29 -0.80 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 47.70 -3.60 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 45.97 -3.56 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 44.28 -3.52 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 42.64 -3.47 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 41.04 -3.42 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 39.49 -3.37 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 37.98 -3.31 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.52 -3.25 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.09 -3.21 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.72 -3.14 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.38 -3.09 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.09 -3.03 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 29.84 -2.97 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.14 -2.40 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.00 -2.77 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.33 -3.30 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 25.24 -3.47 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 24.18 -3.40 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 23.17 -3.29 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.31 -3.18 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 21.44 -3.02 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 20.85 -2.61 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 19.99 -2.51 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 19.16 -2.42 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 18.30 -2.38 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.56 -2.27 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 16.80 -2.20 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 16.06 -2.14 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 14.67 -2.03 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 13.40 -1.53 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 11.87 -2.16 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 10.82 -2.03 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 9.87 -1.89 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 8.99 -1.46 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 8.19 -1.36 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 7.45 -1.28 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 51.15 -3.43 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 49.53 -3.40 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 47.96 -3.35 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 46.43 -3.29 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 44.93 -3.25 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 43.47 -3.20 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 42.05 -3.15 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.67 -3.10 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 39.33 -3.04 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 38.02 -3.00 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.75 -2.94 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 35.51 -2.90 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.31 -2.85 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.15 -2.79 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.70 -2.06 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.58 -2.82 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.51 -2.96 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.47 -2.89 43 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 28.64 -2.63 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.66 -2.56 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 26.60 -2.61 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.78 -2.44 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 24.83 -2.43 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 24.00 -2.34 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 23.15 -2.29 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 22.33 -2.24 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 21.47 -2.26 43 0 0 0
29JUN27 200.00 C 22.22 22.22 22.22 20.17 -2.74 42 6 6 +6
TOTAL CALL 336 6,909 +179
30JUL26 132.50 P 0.00 0.00 0.00 0.18 +0.06 45 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.27 +0.10 45 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.38 +0.13 45 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.54 +0.17 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.73 +0.22 45 0 102 0
30JUL26 145.00 P 1.30 1.30 1.10 1.02 +0.33 45 17 49 +16
30JUL26 147.50 P 0.00 0.00 0.00 1.32 +0.37 45 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 1.69 +0.45 45 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 2.22 +0.61 45 0 19 0
30JUL26 155.00 P 2.16 3.02 2.16 2.74 +0.61 44 4 67 0
30JUL26 157.50 P 0.00 0.00 0.00 3.37 +0.71 44 0 12 0
30JUL26 160.00 P 3.75 3.75 3.75 4.11 +0.90 44 1 53 +1
30JUL26 162.50 P 4.10 5.50 4.10 4.94 +1.12 44 109 141 +31
30JUL26 165.00 P 0.00 0.00 0.00 5.92 +1.24 44 0 34 0
30JUL26 167.50 P 8.50 8.50 8.50 7.01 +1.45 44 1 21 0
30JUL26 170.00 P 0.00 0.00 0.00 8.25 +1.68 44 0 92 0
30JUL26 172.50 P 0.00 0.00 0.00 9.94 +2.26 46 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 11.14 +1.77 44 0 40 0
30JUL26 177.50 P 0.00 0.00 0.00 12.73 +2.11 44 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 14.38 +2.31 45 0 42 0
30JUL26 182.50 P 0.00 0.00 0.00 16.15 +2.49 45 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 17.98 +2.70 45 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 19.92 +2.86 45 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 21.92 +3.01 45 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 23.99 +3.14 45 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 26.12 +3.26 45 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 28.32 +3.38 45 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 30.63 +3.56 45 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 35.31 +3.71 47 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 39.92 +3.44 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 45.49 +4.35 58 0 33 0
30JUL26 220.00 P 0.00 0.00 0.00 50.09 +4.03 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 54.89 +3.90 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 60.27 +4.76 67 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 64.60 +4.10 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 69.60 +4.10 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.94 +0.07 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 1.21 +0.11 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 1.49 +0.12 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 1.86 +0.18 44 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 2.25 +0.19 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 2.76 +0.29 44 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 3.36 +0.39 45 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 4.03 +0.55 45 0 18 0
28AUG26 152.50 P 0.00 0.00 0.00 4.56 +0.42 44 0 0 0
28AUG26 155.00 P 5.57 5.57 5.37 5.36 +0.56 44 34 47 +34
28AUG26 157.50 P 0.00 0.00 0.00 6.19 +0.78 44 0 45 0
28AUG26 160.00 P 7.36 7.36 7.35 7.07 +0.85 44 100 139 +100
28AUG26 162.50 P 0.00 0.00 0.00 8.06 +0.98 44 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 9.15 +1.04 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 10.32 +1.17 44 0 49 0
28AUG26 170.00 P 12.10 12.10 12.10 11.59 +1.28 44 13 44 -13
28AUG26 172.50 P 0.00 0.00 0.00 12.80 +1.27 43 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 14.49 +1.64 44 0 32 0
28AUG26 177.50 P 0.00 0.00 0.00 15.95 +1.81 44 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 17.55 +1.23 44 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 19.16 +1.79 44 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 20.91 +1.93 44 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 22.70 +2.11 44 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 24.50 +2.16 44 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 26.45 +2.32 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 28.40 +2.47 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 30.39 +3.05 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 33.45 +4.08 49 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 37.22 +4.01 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 42.36 +4.05 52 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 46.68 +4.58 51 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 50.97 +4.40 50 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 55.74 +4.39 51 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 1.92 +0.23 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.30 +0.25 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 2.72 +0.29 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.23 +0.38 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 3.75 +0.38 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 4.38 +0.50 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.05 +0.68 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 5.76 +0.74 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 6.56 +0.89 43 0 23 0
29SEP26 155.00 P 7.52 7.52 7.30 7.29 +0.80 43 60 150 +60
29SEP26 157.50 P 8.21 8.21 8.21 8.21 +0.77 43 15 30 +15
29SEP26 160.00 P 9.17 9.17 9.17 9.21 +1.02 43 15 65 +14
29SEP26 162.50 P 0.00 0.00 0.00 10.29 +1.01 43 0 2,868 0
29SEP26 165.00 P 0.00 0.00 0.00 11.45 +1.28 43 0 0 0
29SEP26 167.50 P 12.58 12.58 12.53 12.68 +1.30 43 30 30 +25
29SEP26 170.00 P 14.45 14.45 13.80 13.98 +1.43 43 45 1,345 +45
29SEP26 172.50 P 15.23 15.23 15.14 15.33 +1.53 43 30 30 +15
29SEP26 175.00 P 0.00 0.00 0.00 16.83 +1.71 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 18.34 +1.84 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 19.92 +1.76 43 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 22.08 +2.48 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 23.85 +2.63 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 25.64 +2.80 46 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 27.18 +3.19 45 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 29.12 +3.39 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.25 +3.58 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.26 +3.95 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.29 +3.44 47 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 39.45 +3.70 48 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 43.41 +4.46 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 47.91 +4.45 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.54 +4.70 50 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 56.13 +3.93 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 60.88 +4.47 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 65.98 +4.70 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 70.94 +5.01 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 75.02 +4.48 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 79.71 +3.88 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 84.64 +3.94 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 89.60 +4.01 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 94.60 +3.76 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 8.06 - 42 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 8.92 - 42 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 9.90 - 42 0 0 -
29OCT26 160.00 P 0.00 0.00 0.00 10.94 - 42 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 12.05 - 42 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 13.24 - 42 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 14.49 - 42 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 15.87 - 43 0 0 -
29OCT26 172.50 P 0.00 0.00 0.00 17.28 - 43 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 18.68 - 43 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 20.08 - 42 0 0 -
29OCT26 180.00 P 0.00 0.00 0.00 22.09 - 44 0 0 -
29OCT26 182.50 P 0.00 0.00 0.00 23.89 - 44 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 25.58 - 44 0 0 -
29OCT26 187.50 P 0.00 0.00 0.00 27.28 - 45 0 0 -
29OCT26 190.00 P 0.00 0.00 0.00 28.97 - 44 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 30.95 - 45 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 32.74 - 45 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 34.45 - 45 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 4.75 +0.20 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.37 +0.28 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 6.05 +0.32 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.74 +0.32 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 7.47 +0.36 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.53 +0.69 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.19 +0.75 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.15 +0.58 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.23 +0.79 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.94 +0.55 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 12.93 +0.86 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.02 +0.92 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 15.17 +1.04 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 16.37 +1.12 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 17.62 +1.16 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.94 +1.26 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 20.59 +1.69 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.09 +1.92 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.49 +1.91 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.17 +2.18 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 26.69 +2.20 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.34 +2.51 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 30.07 +2.52 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.59 +2.35 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 33.26 +2.69 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.92 +2.75 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.79 +3.01 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.88 +3.34 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.52 +3.44 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.94 +3.95 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.17 +4.21 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.37 +3.28 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 58.62 +3.35 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 62.89 +3.34 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.32 +3.01 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.81 +3.00 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.32 +3.10 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.97 +3.25 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.64 +3.38 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.35 +3.43 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 95.14 +3.54 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 7.13 +0.52 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 7.83 +0.52 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 8.58 +0.57 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.45 +0.73 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 10.32 +0.72 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.20 +0.73 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.10 +0.75 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 13.17 +0.93 42 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 14.23 +0.96 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.33 +1.07 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 16.36 +1.12 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 17.54 +1.35 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 18.63 +1.33 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.85 +1.39 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 21.15 +1.49 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.88 +1.97 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 24.14 +1.94 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.46 +1.92 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 27.19 +2.47 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 28.66 +2.49 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 30.08 +2.44 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 31.92 +2.87 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 33.27 +2.68 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 35.14 +2.94 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.61 +2.69 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 38.22 +2.69 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.93 +2.64 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.76 +2.77 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 45.43 +2.41 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.12 +2.27 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 53.01 +2.47 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.00 +2.60 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 61.01 +2.62 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.15 +2.75 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.42 +2.94 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 73.71 +2.97 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 9.67 +0.65 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 10.56 +0.81 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 11.45 +0.81 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 12.34 +0.81 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 13.24 +0.82 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 14.25 +0.93 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 15.33 +1.06 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 16.41 +1.06 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.97 +0.54 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 18.03 +0.51 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 19.43 +1.38 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 20.61 +1.49 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 21.85 +1.33 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 23.08 +1.47 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 24.39 +1.42 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 25.74 +1.60 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 27.12 +1.57 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 28.54 +1.72 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 30.00 +1.79 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 31.50 +1.85 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 33.03 +1.91 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 34.60 +1.97 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 36.75 +2.61 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 38.42 +2.69 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 40.10 +2.01 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 41.77 +2.01 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 43.46 +2.03 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 45.15 +2.48 42 0 0 0
TOTAL PUT 474 8,945 +343
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$ 6.10
30JUL26 4.60 C 0.00 0.00 0.00 1.53 -0.29 60 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.45 -0.27 66 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.35 -0.23 62 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.25 -0.25 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.12 -0.30 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.88 -0.29 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.67 -0.25 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.46 -0.23 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.29 -0.20 33 0 7 0
30JUL26 6.25 C 0.00 0.00 0.00 0.17 -0.13 32 0 0 0
30JUL26 6.50 C 0.11 0.11 0.11 0.10 -0.10 34 10 28 0
30JUL26 6.75 C 0.07 0.07 0.07 0.05 -0.06 33 10 78 0
30JUL26 7.00 C 0.04 0.04 0.04 0.03 -0.03 36 198 686 +198
30JUL26 7.25 C 0.03 0.03 0.03 0.01 -0.02 33 3 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.57 -0.25 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.47 -0.27 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.37 -0.27 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.27 -0.27 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.18 -0.26 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.94 -0.26 37 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.73 -0.24 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 -0.23 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.39 -0.17 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.27 -0.14 33 0 30 0
28AUG26 6.50 C 0.16 0.16 0.16 0.18 -0.10 33 1 6 +1
28AUG26 6.75 C 0.00 0.00 0.00 0.12 -0.07 33 0 14 0
28AUG26 7.00 C 0.08 0.08 0.08 0.07 -0.06 32 150 289 +150
28AUG26 7.25 C 0.05 0.06 0.05 0.05 -0.03 34 111 797 +81
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.57 -0.25 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.47 -0.27 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.37 -0.27 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.28 -0.27 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.19 -0.25 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 -0.24 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 -0.22 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.59 -0.21 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.45 -0.16 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.14 31 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.11 31 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.08 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.04 31 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.03 30 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 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 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.60 - 39 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 1.51 - 38 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.41 - 36 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.32 - 35 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.24 - 35 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.01 - 32 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.82 - 31 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.63 - 29 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.48 - 28 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.38 - 30 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.29 - 30 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.22 - 31 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.16 - 30 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.11 - 30 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.08 - 30 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.06 - 31 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.64 -0.27 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 -0.26 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 -0.26 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 -0.25 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.25 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.09 -0.23 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 -0.21 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 -0.20 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 -0.17 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 -0.15 29 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 -0.14 28 0 400 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.11 28 0 100 0
30DEC26 7.00 C 0.21 0.21 0.20 0.22 -0.09 28 4 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.07 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.06 29 0 100 0
30DEC26 7.75 C 0.10 0.10 0.10 0.10 -0.04 29 2 631 +2
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.03 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 -0.25 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.63 -0.25 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 -0.25 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.46 -0.24 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.38 -0.24 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 -0.23 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 -0.21 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 -0.20 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.72 -0.18 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.15 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -0.14 29 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.13 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.11 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.10 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.08 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.07 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.05 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.03 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.02 29 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.73 -0.26 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.65 -0.25 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.56 -0.25 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.48 -0.24 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.40 -0.24 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.22 -0.22 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.05 -0.20 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.90 -0.18 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.76 -0.17 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.64 -0.15 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 -0.13 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.45 -0.12 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.10 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.09 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.08 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 11 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.04 29 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 6 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.03 29 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
TOTAL CALL 489 6,460 +432
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.04 0.04 0.04 0.03 +0.02 31 60 129 +60
30JUL26 5.75 P 0.09 0.09 0.09 0.09 +0.05 33 120 240 +120
30JUL26 6.00 P 0.16 0.16 0.16 0.17 +0.08 32 30 190 +30
30JUL26 6.25 P 0.28 0.31 0.28 0.31 +0.13 33 5 210 +5
30JUL26 6.50 P 0.00 0.00 0.00 0.46 +0.16 29 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.67 +0.21 29 0 633 0
30JUL26 7.00 P 0.00 0.00 0.00 0.91 +0.25 32 0 1,556 0
30JUL26 7.25 P 0.00 0.00 0.00 1.15 +0.27 0 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.40 +0.27 0 0 30 -195
30JUL26 7.75 P 0.00 0.00 0.00 1.65 +0.27 0 0 21 -5
30JUL26 8.00 P 0.00 0.00 0.00 1.90 +0.26 0 0 0 -6
30JUL26 8.25 P 0.00 0.00 0.00 2.15 +0.26 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.40 +0.27 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.90 +0.27 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.15 +0.27 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.65 +0.27 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 5.25 P 0.03 0.03 0.03 0.05 +0.03 33 2 2 +2
28AUG26 5.50 P 0.08 0.08 0.08 0.09 +0.05 33 30 30 +30
28AUG26 5.75 P 0.00 0.00 0.00 0.16 +0.08 32 0 30 0
28AUG26 6.00 P 0.24 0.24 0.24 0.26 +0.11 32 10 80 +10
28AUG26 6.25 P 0.00 0.00 0.00 0.38 +0.12 31 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.54 +0.15 31 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.74 +0.19 32 5 7 -5
28AUG26 7.00 P 0.00 0.00 0.00 0.94 +0.23 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.17 +0.25 32 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.41 +0.27 33 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.65 +0.26 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.90 +0.26 0 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 2.15 +0.26 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.40 +0.27 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.90 +0.27 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.15 +0.27 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.65 +0.27 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.05 30 0 2 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.06 29 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.11 31 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 +0.12 30 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 +0.17 31 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.77 +0.18 30 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 +0.23 31 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 +0.24 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 +0.25 28 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 +0.27 32 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 +0.25 0 0 0 -294
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.26 0 0 0 -600
29SEP26 8.50 P 0.00 0.00 0.00 2.40 +0.26 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 +0.27 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 +0.27 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 +0.27 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 +0.27 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.02 - 29 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.04 - 31 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.05 - 31 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.10 - 30 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.16 - 30 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.24 - 30 0 0 -
29OCT26 6.00 P 0.34 0.34 0.34 0.35 - 30 5 5 -
29OCT26 6.25 P 0.00 0.00 0.00 0.48 - 30 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.63 - 29 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.79 - 28 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.99 - 29 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 1.20 - 28 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 1.42 - 28 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.66 - 29 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 1.90 - 0 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 2.15 - 0 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 2.40 - 0 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 +0.07 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 +0.11 29 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 +0.12 27 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.15 27 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.17 28 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 +0.19 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 +0.21 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.44 +0.22 26 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 +0.24 27 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 +0.26 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.25 0 0 0 -130
30DEC26 8.50 P 0.00 0.00 0.00 2.40 +0.26 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 +0.26 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.90 +0.26 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 +0.26 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 +0.26 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 +0.26 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 +0.26 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.40 +0.26 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 +0.26 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.28 +0.06 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.09 28 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 +0.10 28 0 43 0
30MAR27 6.25 P 0.58 0.58 0.58 0.60 +0.11 27 2 9 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.75 +0.13 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 +0.15 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 +0.17 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 +0.18 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.20 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.22 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 +0.23 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 +0.27 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 +0.25 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.65 +0.26 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.90 +0.26 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.15 +0.26 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 +0.26 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 +0.26 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.90 +0.26 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 +0.26 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.90 +0.26 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.05 28 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.06 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 +0.07 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 +0.08 27 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.11 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 +0.13 28 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.88 +0.15 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 +0.16 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 +0.17 27 5 5 +5
29JUN27 7.00 P 0.00 0.00 0.00 1.39 +0.19 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.58 +0.20 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.78 +0.21 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.98 +0.21 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.19 +0.22 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.40 +0.23 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.62 +0.23 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.84 +0.24 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.06 +0.24 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.29 +0.25 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
TOTAL PUT 274 12,088 -971
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$ 72.45
03JUL26 50.00 C 0.00 0.00 0.00 22.65 -0.36 230 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 20.15 -0.34 204 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 17.66 -0.33 180 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 15.16 -0.34 156 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 12.67 -0.25 133 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 10.18 -0.24 111 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 7.69 -0.24 88 0 0 0
03JUL26 67.50 C 4.62 5.19 4.55 5.16 -0.35 62 206 82 +52
03JUL26 70.00 C 2.86 3.18 2.80 2.85 -0.57 48 15 23 +11
03JUL26 72.50 C 2.13 2.25 0.96 1.17 -0.51 45 720 601 +410
03JUL26 75.00 C 0.82 0.82 0.33 0.32 -0.34 44 98 507 +7
03JUL26 77.50 C 0.23 0.23 0.12 0.06 -0.14 44 19 538 +3
03JUL26 80.00 C 0.05 0.05 0.05 0.01 -0.04 46 1 413 0
03JUL26 82.50 C 0.04 0.04 0.04 0.01 0.00 58 1 271 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 97 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 96 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 22.65 -0.40 122 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.15 -0.44 108 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.79 -0.28 108 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.16 -0.43 82 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 12.67 -0.29 70 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.18 -0.31 58 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 7.69 -0.41 46 0 0 0
10JUL26 67.50 C 5.22 5.37 5.22 5.54 -0.51 47 60 30 +30
10JUL26 70.00 C 3.66 3.66 3.66 3.57 -0.50 44 30 30 +30
10JUL26 72.50 C 1.81 1.95 1.81 2.06 -0.40 43 55 115 +55
10JUL26 75.00 C 0.91 1.08 0.89 1.05 -0.29 42 115 105 +73
10JUL26 77.50 C 0.92 0.92 0.50 0.47 -0.23 42 97 335 +21
10JUL26 80.00 C 0.39 0.39 0.23 0.19 -0.13 42 21 52 +19
10JUL26 82.50 C 0.25 0.25 0.25 0.07 -0.06 42 1 41 +1
10JUL26 85.00 C 0.09 0.09 0.08 0.02 -0.03 41 15 25 +12
10JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.85 -0.30 79 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.38 -0.59 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.91 -0.65 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.54 -0.48 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.76 -0.84 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.47 -0.44 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.59 -0.44 45 0 1 0
30JUL26 67.50 C 6.44 6.44 6.44 6.63 -0.41 43 30 90 0
30JUL26 70.00 C 5.42 5.42 4.56 4.94 -0.37 42 196 442 +29
30JUL26 72.50 C 4.01 4.01 3.35 3.55 -0.24 42 212 418 +23
30JUL26 75.00 C 2.31 2.51 2.31 2.46 -0.18 41 27 656 -3
30JUL26 77.50 C 1.77 1.77 1.40 1.64 -0.20 41 254 1,034 +133
30JUL26 80.00 C 1.35 1.35 0.99 1.06 -0.16 41 84 1,144 +35
30JUL26 82.50 C 0.90 1.01 0.68 0.66 -0.11 41 61 827 +49
30JUL26 85.00 C 0.49 0.49 0.43 0.39 -0.09 41 96 1,323 +15
30JUL26 87.50 C 0.32 0.34 0.31 0.23 -0.05 41 155 1,197 +90
30JUL26 90.00 C 0.32 0.32 0.22 0.13 -0.04 41 105 1,272 +9
30JUL26 92.50 C 0.20 0.22 0.20 0.07 -0.03 41 34 1,256 +34
30JUL26 95.00 C 0.16 0.16 0.16 0.04 -0.01 41 6 806 0
30JUL26 97.50 C 0.12 0.15 0.12 0.02 -0.01 41 158 2,060 +122
30JUL26 100.00 C 0.12 0.12 0.10 0.01 -0.01 41 279 1,963 +218
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,595 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 852 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 965 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 974 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 292 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 324 0
30JUL26 117.50 C 0.05 0.05 0.05 0.01 0.00 58 1 631 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 301 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 372 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 844 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 431 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30JUL26 145.00 C 0.02 0.02 0.02 0.01 0.00 81 100 150 +100
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 127 0
30JUL26 155.00 C 0.02 0.03 0.02 0.01 0.00 88 2 717 0
28AUG26 50.00 C 0.00 0.00 0.00 23.07 -0.61 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.64 -0.65 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.23 -0.67 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.88 -0.64 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.75 -0.49 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.30 -0.44 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.40 -0.43 41 0 2 0
28AUG26 67.50 C 7.75 7.75 7.75 7.69 -0.41 41 30 69 +30
28AUG26 70.00 C 6.78 6.78 6.11 6.37 -0.31 42 45 150 +32
28AUG26 72.50 C 5.99 5.99 4.45 5.05 -0.29 42 157 548 +51
28AUG26 75.00 C 3.88 3.98 3.70 3.90 -0.20 41 16 1,432 +6
28AUG26 77.50 C 3.01 3.13 3.01 3.01 -0.16 41 141 1,253 +103
28AUG26 80.00 C 2.52 2.52 2.22 2.27 -0.19 41 54 1,653 +9
28AUG26 82.50 C 2.00 2.00 1.83 1.69 -0.20 41 20 1,881 +19
28AUG26 85.00 C 1.34 1.37 1.34 1.24 -0.17 41 54 715 -36
28AUG26 87.50 C 1.21 1.21 1.05 0.90 -0.13 41 49 868 -26
28AUG26 90.00 C 0.78 0.86 0.78 0.64 -0.11 41 166 1,362 -60
28AUG26 92.50 C 0.59 0.65 0.59 0.45 -0.09 41 36 2,087 +30
28AUG26 95.00 C 0.63 0.63 0.61 0.32 -0.06 41 31 2,143 0
28AUG26 97.50 C 0.00 0.00 0.00 0.22 -0.05 41 0 780 0
28AUG26 100.00 C 0.42 0.42 0.37 0.15 -0.04 41 19 1,836 0
28AUG26 102.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 2,822 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 610 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 223 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,933 0
28AUG26 115.00 C 0.18 0.18 0.18 0.01 -0.01 40 1 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 751 0
28AUG26 120.00 C 0.16 0.17 0.16 0.01 0.00 43 7 332 -3
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 23.28 -0.59 51 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 21.20 -0.27 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.55 -0.64 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.60 -0.43 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.46 -0.40 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 12.11 -0.77 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.34 -0.69 40 0 0 0
29SEP26 67.50 C 8.52 9.12 8.52 8.99 -0.32 42 148 132 +102
29SEP26 70.00 C 7.46 7.46 7.46 7.52 -0.26 42 19 122 0
29SEP26 72.50 C 5.86 6.16 5.83 6.22 -0.18 41 83 1,044 +30
29SEP26 75.00 C 4.80 5.12 4.60 5.10 -0.15 41 143 738 +48
29SEP26 77.50 C 3.89 4.24 3.89 4.14 -0.21 41 30 888 -22
29SEP26 80.00 C 3.19 3.43 3.18 3.33 -0.18 41 51 887 +17
29SEP26 82.50 C 2.61 2.80 2.61 2.66 -0.18 41 83 717 +30
29SEP26 85.00 C 2.12 2.23 2.12 2.10 -0.16 40 97 2,682 -33
29SEP26 87.50 C 1.73 1.82 1.70 1.65 -0.13 40 150 641 +60
29SEP26 90.00 C 0.00 0.00 0.00 1.29 -0.11 40 0 2,351 0
29SEP26 92.50 C 0.00 0.00 0.00 1.00 -0.09 40 0 1,203 0
29SEP26 95.00 C 1.15 1.16 1.01 0.77 -0.07 40 63 8,385 +60
29SEP26 97.50 C 0.87 0.87 0.87 0.59 -0.06 40 3 3,147 0
29SEP26 100.00 C 0.82 0.82 0.73 0.45 -0.05 40 40 4,431 +35
29SEP26 102.50 C 0.65 0.65 0.65 0.34 -0.04 40 10 1,296 +10
29SEP26 105.00 C 0.56 0.56 0.56 0.26 -0.03 40 30 7,815 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 3,362 0
29SEP26 110.00 C 0.43 0.43 0.43 0.14 -0.02 40 26 1,021 0
29SEP26 112.50 C 0.42 0.42 0.42 0.11 -0.01 40 1 2,391 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 1,895 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 539 0
29SEP26 120.00 C 0.31 0.32 0.31 0.05 0.00 41 39 2,159 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 0.00 41 0 431 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 0.00 41 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 838 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,848 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 865 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 212 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 23.60 - 48 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 21.27 - 46 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 19.14 - 45 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 17.05 - 44 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 15.02 - 43 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 13.05 - 42 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 11.08 - 39 0 0 -
29OCT26 67.50 C 9.37 9.52 9.37 9.82 - 41 60 60 -
29OCT26 70.00 C 7.95 7.95 7.95 8.38 - 41 6 6 -
29OCT26 72.50 C 0.00 0.00 0.00 7.04 - 40 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 5.94 - 40 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 5.01 - 40 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 4.16 - 40 0 0 -
29OCT26 82.50 C 3.52 3.52 3.52 3.44 - 40 20 20 -
29OCT26 85.00 C 0.00 0.00 0.00 2.83 - 40 0 0 -
29OCT26 87.50 C 2.32 2.32 2.32 2.31 - 40 2 2 -
29OCT26 90.00 C 0.00 0.00 0.00 1.88 - 40 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 1.52 - 40 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 1.23 - 40 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 24.44 -0.55 47 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.29 -0.48 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.16 -0.48 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.09 -0.54 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.26 -0.47 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 14.43 -0.53 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.73 -0.58 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.36 -0.34 41 2 2 +2
30DEC26 70.00 C 0.00 0.00 0.00 9.82 -0.47 40 12 7 -8
30DEC26 72.50 C 8.69 8.80 8.66 8.75 -0.23 40 180 181 +150
30DEC26 75.00 C 0.00 0.00 0.00 7.63 -0.37 40 10 83 -10
30DEC26 77.50 C 0.00 0.00 0.00 6.63 -0.29 40 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 5.75 -0.30 40 0 82 0
30DEC26 82.50 C 0.00 0.00 0.00 4.96 -0.30 40 0 223 0
30DEC26 85.00 C 0.00 0.00 0.00 4.27 -0.30 40 0 1,052 0
30DEC26 87.50 C 3.87 3.87 3.87 3.67 -0.27 40 30 909 -30
30DEC26 90.00 C 3.13 3.13 3.13 3.14 -0.25 39 1 2,269 0
30DEC26 92.50 C 2.95 2.95 2.95 2.68 -0.23 39 29 2,438 +29
30DEC26 95.00 C 2.58 2.58 2.56 2.29 -0.20 39 88 2,904 0
30DEC26 97.50 C 2.26 2.26 2.26 1.95 -0.18 39 30 752 +30
30DEC26 100.00 C 1.93 2.04 1.90 1.65 -0.17 39 45 3,125 +26
30DEC26 102.50 C 0.00 0.00 0.00 1.40 -0.15 39 0 593 0
30DEC26 105.00 C 0.00 0.00 0.00 1.18 -0.14 39 0 2,311 0
30DEC26 107.50 C 0.00 0.00 0.00 1.00 -0.12 39 0 180 0
30DEC26 110.00 C 1.22 1.31 1.22 0.84 -0.11 39 109 3,098 -29
30DEC26 112.50 C 0.00 0.00 0.00 0.71 -0.10 39 0 398 0
30DEC26 115.00 C 0.97 1.05 0.97 0.60 -0.08 39 51 300 +41
30DEC26 117.50 C 0.00 0.00 0.00 0.50 -0.08 39 0 406 0
30DEC26 120.00 C 0.90 0.90 0.84 0.42 -0.07 39 111 885 -66
30DEC26 122.50 C 0.80 0.80 0.80 0.36 -0.05 39 6 311 0
30DEC26 125.00 C 0.78 0.78 0.78 0.30 -0.05 39 1 674 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 -0.04 39 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.18 -0.03 39 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 413 0
30DEC26 137.50 C 0.57 0.57 0.57 0.12 -0.03 39 2 214 -2
30DEC26 140.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 212 0
30DEC26 145.00 C 0.50 0.50 0.50 0.07 -0.02 39 24 417 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 151 0
30DEC26 150.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 240 0
30DEC26 155.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 545 0
30MAR27 50.00 C 0.00 0.00 0.00 25.47 -0.42 45 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 23.39 -0.43 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.44 -0.40 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.58 -0.38 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.83 -0.36 42 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 16.18 -0.35 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.59 -0.40 40 0 0 0
30MAR27 67.50 C 12.93 12.93 12.93 13.24 -0.31 40 2 20 +2
30MAR27 70.00 C 0.00 0.00 0.00 11.93 -0.29 40 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 10.73 -0.27 40 0 51 0
30MAR27 75.00 C 9.25 9.25 9.25 9.63 -0.17 40 2 694 +2
30MAR27 77.50 C 0.00 0.00 0.00 8.63 -0.23 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.71 -0.22 40 0 59 0
30MAR27 82.50 C 0.00 0.00 0.00 6.89 -0.20 40 0 87 0
30MAR27 85.00 C 5.87 5.87 5.87 6.14 -0.18 39 2 148 -2
30MAR27 87.50 C 0.00 0.00 0.00 5.46 -0.17 39 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 4.86 -0.15 39 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 4.31 -0.15 39 0 429 0
30MAR27 95.00 C 0.00 0.00 0.00 3.83 -0.13 39 0 170 0
30MAR27 97.50 C 0.00 0.00 0.00 3.39 -0.12 39 0 344 0
30MAR27 100.00 C 3.23 3.30 3.23 3.00 -0.11 39 35 1,143 -30
30MAR27 102.50 C 0.00 0.00 0.00 2.66 -0.09 39 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 2.28 -0.09 39 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 2.08 -0.01 39 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 1.83 -0.02 39 0 1,135 0
30MAR27 112.50 C 0.00 0.00 0.00 1.57 -0.06 39 0 389 0
30MAR27 115.00 C 0.00 0.00 0.00 1.43 -0.01 39 0 284 0
30MAR27 117.50 C 0.00 0.00 0.00 1.26 -0.01 39 0 93 0
30MAR27 120.00 C 1.50 1.50 1.50 1.11 -0.01 39 5 190 +5
30MAR27 122.50 C 0.00 0.00 0.00 0.98 -0.04 39 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 0.86 -0.04 39 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 0.76 -0.03 39 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 0.59 -0.03 39 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 0.52 -0.01 39 0 56 0
30MAR27 137.50 C 0.00 0.00 0.00 0.46 -0.02 39 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.28 -0.01 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 72 0
30MAR27 152.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 121 0
30MAR27 155.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 296 0
29JUN27 50.00 C 0.00 0.00 0.00 26.23 -0.21 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.24 -0.20 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.40 -0.14 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.62 -0.08 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.96 -0.06 41 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 17.40 0.00 41 0 1 0
29JUN27 65.00 C 0.00 0.00 0.00 15.93 +0.02 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.58 +0.07 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.31 +0.09 40 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 12.14 +0.13 40 0 3 0
29JUN27 75.00 C 11.40 11.40 11.40 11.07 +0.15 40 10 1,723 +10
29JUN27 77.50 C 0.00 0.00 0.00 9.97 +0.11 39 0 70 0
29JUN27 80.00 C 9.30 9.30 9.30 9.16 +0.18 40 1 38 0
29JUN27 82.50 C 0.00 0.00 0.00 8.29 +0.20 40 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 7.54 +0.21 39 0 122 0
29JUN27 87.50 C 0.00 0.00 0.00 6.84 +0.22 39 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 6.17 +0.23 39 0 283 0
29JUN27 92.50 C 0.00 0.00 0.00 5.62 +0.23 39 0 3 0
29JUN27 95.00 C 0.00 0.00 0.00 5.08 +0.23 39 0 6 0
29JUN27 97.50 C 0.00 0.00 0.00 4.57 +0.22 39 0 80 0
29JUN27 100.00 C 4.72 4.72 4.60 4.16 +0.22 39 13 53 +3
29JUN27 102.50 C 0.00 0.00 0.00 3.76 +0.22 39 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 3.28 +0.12 39 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 2.98 +0.20 39 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 2.70 +0.13 39 0 26 0
29JUN27 112.50 C 0.00 0.00 0.00 2.43 +0.21 39 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 2.18 +0.17 39 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 1.99 +0.18 39 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.80 +0.18 39 0 22 0
TOTAL CALL 5,985 156,638 +2,193
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 65.00 P 0.07 0.07 0.02 0.01 -0.01 51 60 30 +30
03JUL26 67.50 P 0.16 0.18 0.10 0.05 -0.04 45 28 73 +26
03JUL26 70.00 P 0.33 0.66 0.33 0.31 -0.10 44 269 290 +92
03JUL26 72.50 P 1.11 1.69 1.04 1.13 -0.07 42 198 212 +84
03JUL26 75.00 P 2.79 3.07 2.79 2.77 +0.10 39 90 292 +6
03JUL26 77.50 P 5.00 5.00 5.00 5.10 +0.38 44 60 246 +58
03JUL26 80.00 P 0.00 0.00 0.00 7.55 +0.42 0 0 224 0
03JUL26 82.50 P 10.08 10.08 10.08 10.05 +0.16 0 1 0 -31
03JUL26 85.00 P 0.00 0.00 0.00 12.55 +0.45 0 0 0 -11
03JUL26 87.50 P 0.00 0.00 0.00 15.05 +0.45 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.55 +0.45 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 20.05 +0.45 0 2 0 -2
03JUL26 95.00 P 0.00 0.00 0.00 22.55 +0.45 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 25.05 +0.45 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 27.55 +0.45 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 30.05 +0.45 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10JUL26 60.00 P 0.08 0.08 0.08 0.01 0.00 45 10 10 +10
10JUL26 62.50 P 0.15 0.15 0.15 0.03 -0.01 42 10 10 +7
10JUL26 65.00 P 0.20 0.26 0.20 0.12 -0.03 42 3 2 +2
10JUL26 67.50 P 0.42 0.42 0.42 0.38 -0.05 41 30 105 +30
10JUL26 70.00 P 0.00 0.00 0.00 0.98 -0.04 42 0 13 0
10JUL26 72.50 P 1.67 2.33 1.67 1.93 -0.01 40 72 52 +7
10JUL26 75.00 P 4.02 4.02 3.67 3.42 +0.10 39 116 146 +71
10JUL26 77.50 P 0.00 0.00 0.00 5.34 +0.18 37 0 45 0
10JUL26 80.00 P 0.00 0.00 0.00 7.69 +0.35 41 0 0 0
10JUL26 82.50 P 9.98 9.98 9.98 10.08 +0.19 41 1 1 +1
10JUL26 85.00 P 0.00 0.00 0.00 12.55 +0.43 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 15.05 +0.45 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.55 +0.45 0 2 2 +2
10JUL26 92.50 P 0.00 0.00 0.00 20.05 +0.45 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 22.55 +0.45 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 55.00 P 0.15 0.15 0.15 0.03 0.00 42 35 131 +35
30JUL26 57.50 P 0.20 0.26 0.20 0.07 0.00 41 158 193 +128
30JUL26 60.00 P 0.32 0.32 0.32 0.17 0.00 41 30 113 -30
30JUL26 62.50 P 0.61 0.61 0.60 0.39 +0.01 41 3 536 +3
30JUL26 65.00 P 0.80 1.10 0.80 0.77 +0.03 41 45 461 -32
30JUL26 67.50 P 1.51 1.64 1.41 1.37 +0.05 41 73 473 -30
30JUL26 70.00 P 2.08 2.48 2.08 2.13 -0.01 40 11 865 +5
30JUL26 72.50 P 3.68 3.68 3.17 3.23 +0.06 39 345 1,586 +72
30JUL26 75.00 P 4.85 4.85 4.80 4.64 +0.14 39 62 777 +30
30JUL26 77.50 P 0.00 0.00 0.00 6.32 +0.11 38 0 1,353 0
30JUL26 80.00 P 8.88 8.88 8.28 8.28 +0.22 38 10 922 -4
30JUL26 82.50 P 0.00 0.00 0.00 10.42 +0.20 38 0 1,101 0
30JUL26 85.00 P 13.57 13.70 12.90 12.80 0.00 40 144 2,063 -54
30JUL26 87.50 P 0.00 0.00 0.00 15.16 +0.40 40 0 6,596 0
30JUL26 90.00 P 17.40 17.40 17.40 17.59 +0.49 41 2 977 -2
30JUL26 92.50 P 0.00 0.00 0.00 20.05 +0.44 0 0 933 -150
30JUL26 95.00 P 22.10 22.10 22.10 22.55 +0.45 0 10 1,114 +10
30JUL26 97.50 P 0.00 0.00 0.00 25.05 +0.45 0 0 1,812 0
30JUL26 100.00 P 27.80 27.80 27.30 27.60 +0.50 58 17 1,442 +13
30JUL26 102.50 P 0.00 0.00 0.00 30.05 +0.45 0 0 527 0
30JUL26 105.00 P 0.00 0.00 0.00 32.55 +0.45 0 0 344 -127
30JUL26 107.50 P 0.00 0.00 0.00 35.05 +0.45 0 0 0 -222
30JUL26 110.00 P 0.00 0.00 0.00 37.55 +0.45 0 0 34 -189
30JUL26 112.50 P 0.00 0.00 0.00 40.05 +0.45 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.55 +0.45 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 45.05 +0.45 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.55 +0.45 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.05 +0.45 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.55 +0.45 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 55.05 +0.45 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.55 +0.45 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 60.05 +0.45 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 62.55 +0.45 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 65.05 +0.45 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 67.55 +0.45 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 70.05 +0.45 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 72.55 +0.45 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 75.05 +0.45 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 77.55 +0.45 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 80.05 +0.45 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 82.55 +0.45 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 0.00 41 0 438 0
28AUG26 52.50 P 0.00 0.00 0.00 0.10 0.00 41 0 30 0
28AUG26 55.00 P 0.45 0.46 0.45 0.20 0.00 41 60 125 +60
28AUG26 57.50 P 0.61 0.69 0.61 0.37 0.00 41 240 365 +240
28AUG26 60.00 P 0.80 0.80 0.80 0.67 0.00 41 10 161 0
28AUG26 62.50 P 1.30 1.30 1.30 1.11 +0.02 41 200 414 +200
28AUG26 65.00 P 1.88 1.88 1.88 1.71 +0.02 41 20 359 0
28AUG26 67.50 P 2.43 2.43 2.41 2.41 -0.02 40 32 5,267 -4
28AUG26 70.00 P 3.73 3.73 3.31 3.32 0.00 40 73 268 -15
28AUG26 72.50 P 4.39 5.12 4.39 4.49 +0.05 39 156 949 +68
28AUG26 75.00 P 6.30 6.30 5.98 5.87 +0.08 39 49 2,372 +48
28AUG26 77.50 P 0.00 0.00 0.00 7.51 +0.18 39 0 1,836 0
28AUG26 80.00 P 0.00 0.00 0.00 9.44 +0.33 41 0 3,037 0
28AUG26 82.50 P 10.86 11.93 10.84 11.04 -0.09 36 373 6,834 +95
28AUG26 85.00 P 13.45 13.45 13.45 13.61 +0.44 42 5 2,520 +5
28AUG26 87.50 P 0.00 0.00 0.00 15.52 +0.57 39 0 2,179 0
28AUG26 90.00 P 18.50 18.50 18.50 17.85 +0.47 39 2 1,663 +2
28AUG26 92.50 P 0.00 0.00 0.00 20.41 +0.54 44 0 1,695 0
28AUG26 95.00 P 0.00 0.00 0.00 22.65 +0.41 41 0 971 0
28AUG26 97.50 P 0.00 0.00 0.00 25.08 +0.42 40 0 1,109 0
28AUG26 100.00 P 0.00 0.00 0.00 27.60 +0.48 44 0 1,852 -139
28AUG26 102.50 P 0.00 0.00 0.00 30.05 +0.45 0 0 314 0
28AUG26 105.00 P 0.00 0.00 0.00 32.55 +0.45 0 0 156 0
28AUG26 107.50 P 0.00 0.00 0.00 35.05 +0.45 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 37.55 +0.45 0 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 40.05 +0.45 0 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 42.55 +0.45 0 0 0 -1
28AUG26 117.50 P 0.00 0.00 0.00 45.05 +0.45 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.55 +0.45 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.05 +0.45 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.55 +0.45 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.05 +0.45 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.55 +0.45 0 0 0 -1
28AUG26 132.50 P 0.00 0.00 0.00 60.05 +0.45 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.55 +0.45 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 65.05 +0.45 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.55 +0.45 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 70.05 +0.45 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.55 +0.45 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 75.05 +0.45 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.55 +0.45 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 80.05 +0.45 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.55 +0.45 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 78 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 128 0
29SEP26 57.50 P 1.08 1.08 1.01 0.79 +0.04 40 33 201 +33
29SEP26 60.00 P 1.28 1.37 1.28 1.22 +0.05 40 31 319 +1
29SEP26 62.50 P 0.00 0.00 0.00 1.79 +0.07 40 0 432 0
29SEP26 65.00 P 2.80 2.80 2.67 2.49 +0.06 40 74 407 +18
29SEP26 67.50 P 0.00 0.00 0.00 3.30 +0.05 40 0 960 0
29SEP26 70.00 P 4.72 4.72 4.24 4.25 +0.03 39 93 881 +56
29SEP26 72.50 P 5.80 5.80 5.43 5.44 +0.06 39 64 3,903 +4
29SEP26 75.00 P 7.06 7.31 7.01 6.84 +0.19 39 138 2,403 +55
29SEP26 77.50 P 7.98 8.69 7.98 8.43 +0.21 39 76 1,245 -23
29SEP26 80.00 P 0.00 0.00 0.00 10.18 +0.22 39 0 3,812 0
29SEP26 82.50 P 0.00 0.00 0.00 12.29 +0.43 41 0 1,761 0
29SEP26 85.00 P 0.00 0.00 0.00 14.29 +0.52 41 6 6,059 +6
29SEP26 87.50 P 0.00 0.00 0.00 16.09 +0.55 39 2 2,952 -2
29SEP26 90.00 P 0.00 0.00 0.00 18.33 +0.23 39 1 4,588 -1
29SEP26 92.50 P 0.00 0.00 0.00 20.82 +0.75 43 0 1,926 0
29SEP26 95.00 P 0.00 0.00 0.00 23.12 +0.60 43 0 14,487 0
29SEP26 97.50 P 0.00 0.00 0.00 25.34 +0.68 42 0 3,029 0
29SEP26 100.00 P 26.32 26.70 26.32 27.66 +0.47 40 160 6,147 +10
29SEP26 102.50 P 0.00 0.00 0.00 30.10 +0.44 40 0 3,010 0
29SEP26 105.00 P 0.00 0.00 0.00 32.56 +0.44 40 0 2,942 -335
29SEP26 107.50 P 0.00 0.00 0.00 35.05 +0.45 0 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 37.55 +0.45 0 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 40.05 +0.45 0 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 42.55 +0.45 0 0 540 0
29SEP26 117.50 P 0.00 0.00 0.00 45.05 +0.45 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 47.55 +0.45 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 50.05 +0.45 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 52.55 +0.45 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 55.05 +0.45 0 0 0 -20
29SEP26 130.00 P 0.00 0.00 0.00 57.55 +0.45 0 0 6 -9
29SEP26 132.50 P 0.00 0.00 0.00 60.05 +0.45 0 0 0 -31
29SEP26 135.00 P 0.00 0.00 0.00 62.55 +0.45 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 65.05 +0.45 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 67.55 +0.45 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.05 +0.45 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.55 +0.45 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.05 +0.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.55 +0.45 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.05 +0.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.55 +0.45 0 0 0 0
29OCT26 50.00 P 0.62 0.62 0.59 0.28 - 40 4 4 -
29OCT26 52.50 P 0.80 0.80 0.80 0.47 - 40 1 1 -
29OCT26 55.00 P 1.06 1.06 1.06 0.75 - 40 1 1 -
29OCT26 57.50 P 0.00 0.00 0.00 1.14 - 40 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 1.66 - 40 0 0 -
29OCT26 62.50 P 2.50 2.50 2.50 2.33 - 40 45 45 -
29OCT26 65.00 P 3.10 3.10 3.10 3.12 - 40 30 30 -
29OCT26 67.50 P 4.19 4.20 4.12 3.96 - 39 66 65 -
29OCT26 70.00 P 0.00 0.00 0.00 5.01 - 39 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 6.22 - 39 0 0 -
29OCT26 75.00 P 6.94 7.86 6.94 7.57 - 38 17 17 -
29OCT26 77.50 P 9.38 9.38 9.38 9.04 - 38 40 40 -
29OCT26 80.00 P 0.00 0.00 0.00 10.81 - 38 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 12.63 - 39 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 14.86 - 41 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 16.90 - 41 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 19.03 - 41 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 21.20 - 42 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 23.45 - 42 0 0 -
30DEC26 50.00 P 1.06 1.06 1.06 0.67 -0.01 39 30 836 +30
30DEC26 52.50 P 1.32 1.32 1.32 0.98 -0.02 39 30 446 +30
30DEC26 55.00 P 1.60 1.71 1.60 1.40 -0.01 39 40 451 +30
30DEC26 57.50 P 0.00 0.00 0.00 1.93 -0.01 39 0 188 0
30DEC26 60.00 P 2.74 2.78 2.74 2.60 0.00 40 3,150 3,300 +3,126
30DEC26 62.50 P 0.00 0.00 0.00 3.37 +0.04 40 0 222 0
30DEC26 65.00 P 4.24 4.30 4.14 4.08 -0.04 39 325 1,547 +225
30DEC26 67.50 P 0.00 0.00 0.00 5.10 0.00 38 0 499 0
30DEC26 70.00 P 6.36 6.36 6.36 6.23 +0.09 38 11 9,088 +11
30DEC26 72.50 P 7.62 7.68 7.43 7.47 +0.11 38 279 973 +169
30DEC26 75.00 P 0.00 0.00 0.00 8.80 +0.07 38 0 1,079 0
30DEC26 77.50 P 0.00 0.00 0.00 10.32 +0.21 38 0 1,160 0
30DEC26 80.00 P 12.02 12.02 11.99 11.97 +0.12 38 91 1,598 -91
30DEC26 82.50 P 0.00 0.00 0.00 13.96 +0.62 39 0 661 0
30DEC26 85.00 P 14.79 15.71 14.79 15.60 +0.12 38 90 4,397 0
30DEC26 87.50 P 0.00 0.00 0.00 17.91 +0.98 40 2 1,506 0
30DEC26 90.00 P 0.00 0.00 0.00 19.06 -0.12 35 1 3,303 0
30DEC26 92.50 P 0.00 0.00 0.00 21.93 +0.75 40 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 24.05 +0.43 40 0 3,149 0
30DEC26 97.50 P 26.50 27.44 26.50 26.29 +0.74 41 30 1,147 -30
30DEC26 100.00 P 0.00 0.00 0.00 29.14 +1.40 46 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 30.71 +0.91 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 33.03 +0.46 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 35.37 +0.46 40 0 163 0
30DEC26 110.00 P 38.18 38.18 38.18 37.74 +0.44 40 6 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 40.17 +0.46 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 42.60 +0.45 40 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 45.09 +0.47 41 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 47.60 +0.50 43 0 69 0
30DEC26 122.50 P 0.00 0.00 0.00 50.05 +0.45 0 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 52.55 +0.45 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.08 +0.48 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.55 +0.45 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 60.08 +0.48 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.55 +0.45 0 0 9 -30
30DEC26 137.50 P 0.00 0.00 0.00 65.05 +0.45 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.55 +0.45 0 0 0 -1
30DEC26 142.50 P 0.00 0.00 0.00 70.05 +0.45 0 0 510 0
30DEC26 145.00 P 0.00 0.00 0.00 72.55 +0.45 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.05 +0.45 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.55 +0.45 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.05 +0.45 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.55 +0.45 0 0 0 0
30MAR27 50.00 P 1.62 1.62 1.62 1.29 +0.05 39 30 645 +30
30MAR27 52.50 P 0.00 0.00 0.00 1.75 +0.07 39 0 150 0
30MAR27 55.00 P 2.59 2.59 2.59 2.29 +0.06 39 1 63 +1
30MAR27 57.50 P 3.21 3.21 3.00 2.99 +0.09 39 31 196 +1
30MAR27 60.00 P 3.81 3.81 3.81 3.71 +0.06 39 3,200 6,272 +3,120
30MAR27 62.50 P 0.00 0.00 0.00 4.50 +0.04 39 0 140 0
30MAR27 65.00 P 0.00 0.00 0.00 5.39 +0.13 38 0 1,158 0
30MAR27 67.50 P 0.00 0.00 0.00 6.41 +0.08 38 0 226 0
30MAR27 70.00 P 7.50 7.50 7.50 7.57 +0.17 38 1 4,134 +1
30MAR27 72.50 P 0.00 0.00 0.00 8.80 +0.10 38 0 325 0
30MAR27 75.00 P 0.00 0.00 0.00 10.21 +0.13 38 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 11.68 +0.11 38 0 972 0
30MAR27 80.00 P 13.81 13.81 13.81 13.30 +0.11 37 1 717 0
30MAR27 82.50 P 0.00 0.00 0.00 15.01 +0.13 38 0 410 0
30MAR27 85.00 P 0.00 0.00 0.00 17.06 +0.73 39 0 672 0
30MAR27 87.50 P 0.00 0.00 0.00 19.03 +0.96 39 0 1,159 0
30MAR27 90.00 P 19.80 20.50 19.80 20.64 +0.21 38 31 1,448 -1
30MAR27 92.50 P 0.00 0.00 0.00 22.90 +0.89 39 0 411 0
30MAR27 95.00 P 0.00 0.00 0.00 25.01 +0.49 40 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 27.05 +0.92 39 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 29.20 +0.93 39 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 31.39 +0.81 40 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 33.70 +0.91 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 35.99 +0.97 40 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 38.25 +0.95 40 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 40.54 +0.51 40 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 42.89 +0.50 40 0 157 0
30MAR27 117.50 P 0.00 0.00 0.00 45.27 +0.49 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 47.60 +0.39 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 50.09 +0.44 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.55 +0.44 0 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 55.08 +0.48 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.55 +0.45 0 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 60.08 +0.48 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.55 +0.45 0 0 90 -50
30MAR27 137.50 P 0.00 0.00 0.00 65.05 +0.45 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.55 +0.45 0 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 70.05 +0.45 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.55 +0.45 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.05 +0.45 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.55 +0.45 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.05 +0.45 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.55 +0.45 0 0 0 0
29JUN27 50.00 P 2.30 2.30 2.30 2.06 +0.27 39 100 103 +100
29JUN27 52.50 P 0.00 0.00 0.00 2.63 +0.30 39 0 60 0
29JUN27 55.00 P 3.50 3.50 3.38 3.29 +0.29 39 130 100 +100
29JUN27 57.50 P 4.06 4.06 4.06 3.95 +0.23 38 40 101 +40
29JUN27 60.00 P 0.00 0.00 0.00 4.73 +0.13 38 0 290 0
29JUN27 62.50 P 0.00 0.00 0.00 5.68 +0.19 38 0 122 0
29JUN27 65.00 P 6.48 6.62 6.48 6.69 +0.25 38 32 1,116 +21
29JUN27 67.50 P 0.00 0.00 0.00 7.83 +0.35 38 0 215 0
29JUN27 70.00 P 0.00 0.00 0.00 9.04 +0.40 38 0 355 0
29JUN27 72.50 P 0.00 0.00 0.00 10.34 +0.44 38 0 561 0
29JUN27 75.00 P 0.00 0.00 0.00 11.72 +0.58 37 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 13.15 +0.37 37 0 234 0
29JUN27 80.00 P 14.50 14.50 14.50 14.72 +0.47 37 1 193 0
29JUN27 82.50 P 0.00 0.00 0.00 16.29 +0.26 37 0 271 0
29JUN27 85.00 P 0.00 0.00 0.00 17.98 +0.19 37 0 78 0
29JUN27 87.50 P 0.00 0.00 0.00 19.81 +0.60 37 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 21.93 +0.76 38 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 23.83 +0.75 38 0 179 0
29JUN27 95.00 P 0.00 0.00 0.00 25.87 +0.91 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 27.88 +0.90 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 29.97 +0.83 38 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 32.10 +0.81 38 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 34.28 +0.96 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.41 +0.85 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.61 +0.84 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 40.86 +0.60 38 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.15 +0.62 38 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.46 +0.51 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.80 +0.51 37 0 0 0
TOTAL PUT 11,682 204,726 +6,990
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$ 20.92
30JUL26 16.00 C 0.00 0.00 0.00 5.05 -0.30 62 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.63 -0.32 66 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.16 -0.27 62 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.78 -0.25 65 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.23 -0.36 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.88 -0.30 57 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.51 -0.21 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.18 -0.19 57 0 0 0
30JUL26 20.00 C 1.87 1.94 1.80 1.87 -0.18 57 47 37 +32
30JUL26 21.00 C 0.00 0.00 0.00 1.39 -0.07 58 0 23 0
30JUL26 22.00 C 1.03 1.03 0.92 0.97 -0.11 58 11 85 0
30JUL26 23.00 C 0.68 0.70 0.68 0.62 -0.13 56 6 81 +2
30JUL26 24.00 C 0.40 0.44 0.40 0.43 -0.08 57 45 69 0
30JUL26 25.00 C 0.26 0.30 0.26 0.27 -0.06 57 328 255 +133
30JUL26 26.00 C 0.18 0.20 0.18 0.17 -0.04 57 195 262 +119
30JUL26 27.00 C 0.12 0.13 0.12 0.11 -0.02 57 90 232 +85
30JUL26 28.00 C 0.08 0.08 0.08 0.07 -0.01 58 15 307 -15
30JUL26 29.00 C 0.06 0.06 0.06 0.04 -0.01 58 62 317 +60
30JUL26 30.00 C 0.11 0.11 0.11 0.03 0.00 60 1 397 -1
30JUL26 31.00 C 0.04 0.04 0.04 0.02 0.00 61 30 496 0
30JUL26 32.00 C 0.03 0.03 0.03 0.01 0.00 59 8 413 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
28AUG26 16.00 C 0.00 0.00 0.00 5.21 -0.39 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.80 -0.36 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.45 -0.28 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.00 -0.32 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.61 -0.32 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.26 -0.30 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.93 -0.19 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.62 -0.18 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.27 -0.25 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.82 -0.19 54 0 40 0
28AUG26 22.00 C 0.00 0.00 0.00 1.39 -0.17 53 0 45 0
28AUG26 23.00 C 0.00 0.00 0.00 1.09 -0.11 54 0 78 0
28AUG26 24.00 C 0.00 0.00 0.00 0.82 -0.08 54 0 41 0
28AUG26 25.00 C 0.60 0.60 0.60 0.61 -0.07 54 1 59 +1
28AUG26 26.00 C 0.47 0.47 0.47 0.46 -0.06 55 1 94 +1
28AUG26 27.00 C 0.36 0.36 0.36 0.34 -0.04 55 15 92 +15
28AUG26 28.00 C 0.27 0.27 0.27 0.25 -0.03 55 15 137 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 -0.02 55 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.13 -0.02 55 0 163 0
28AUG26 31.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.43 -0.37 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.02 -0.32 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.64 -0.30 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.28 -0.27 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.92 -0.31 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.54 -0.34 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.23 -0.22 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.95 -0.26 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.67 -0.20 51 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 2.16 -0.19 51 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 1.75 -0.19 51 0 57 0
29SEP26 23.00 C 0.00 0.00 0.00 1.41 -0.15 51 0 208 0
29SEP26 24.00 C 1.15 1.15 1.15 1.13 -0.13 51 1 241 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.90 -0.11 51 0 178 0
29SEP26 26.00 C 0.79 0.79 0.79 0.72 -0.07 52 15 76 -15
29SEP26 27.00 C 0.63 0.63 0.63 0.56 -0.08 52 15 92 +2
29SEP26 28.00 C 0.00 0.00 0.00 0.41 -0.10 51 0 97 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.05 51 0 114 0
29SEP26 30.00 C 0.27 0.27 0.27 0.26 -0.05 52 3 207 +3
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.04 52 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.04 51 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 126 0
29SEP26 34.00 C 0.16 0.16 0.16 0.09 -0.02 52 1 247 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 130 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29OCT26 16.00 C 0.00 0.00 0.00 5.62 - 53 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 5.23 - 52 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 4.85 - 52 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 4.51 - 52 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 4.16 - 51 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 3.85 - 51 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 3.54 - 51 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 3.21 - 50 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 2.94 - 50 0 0 -
29OCT26 21.00 C 2.46 2.46 2.46 2.47 - 50 15 15 -
29OCT26 22.00 C 0.00 0.00 0.00 2.06 - 50 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 1.71 - 50 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 1.41 - 50 0 0 -
29OCT26 25.00 C 1.16 1.16 1.10 1.17 - 51 3 3 -
29OCT26 26.00 C 0.00 0.00 0.00 0.96 - 51 0 0 -
29OCT26 27.00 C 0.85 0.85 0.85 0.78 - 51 15 15 -
29OCT26 28.00 C 0.70 0.70 0.68 0.60 - 50 30 30 -
29OCT26 29.00 C 0.51 0.51 0.51 0.51 - 51 2 2 -
29OCT26 30.00 C 0.44 0.44 0.44 0.41 - 50 2 2 -
30DEC26 16.00 C 0.00 0.00 0.00 5.96 -0.35 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.60 -0.34 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.27 -0.32 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.92 -0.33 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.62 -0.30 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.30 -0.28 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.01 -0.27 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.74 -0.25 49 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.48 -0.25 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.01 -0.18 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 2.59 -0.18 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.30 -0.10 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.97 -0.10 50 0 0 0
30DEC26 25.00 C 1.69 1.69 1.69 1.65 -0.10 49 10 10 +10
30DEC26 26.00 C 0.00 0.00 0.00 1.42 -0.10 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.22 -0.12 49 0 52 0
30DEC26 28.00 C 1.06 1.06 1.06 1.05 -0.09 50 1 6 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.89 -0.09 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 -0.07 50 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 -0.07 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.06 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 -0.05 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 7 0
30DEC26 35.00 C 0.39 0.39 0.39 0.33 -0.04 49 2 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.04 49 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 24 0
30MAR27 16.00 C 0.00 0.00 0.00 6.45 -0.34 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.10 -0.35 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.78 -0.34 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.47 -0.33 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.17 -0.30 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.89 -0.28 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.62 -0.28 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.36 -0.29 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.11 -0.29 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.66 -0.25 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.25 -0.24 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.88 -0.22 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.59 -0.20 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.29 -0.19 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.02 -0.14 48 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.79 -0.14 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.58 -0.15 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.39 -0.15 48 0 118 0
30MAR27 30.00 C 1.29 1.46 1.29 1.23 -0.14 48 2 551 +2
30MAR27 31.00 C 0.00 0.00 0.00 1.05 -0.16 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 0.93 -0.14 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.84 -0.11 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.74 -0.10 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.65 -0.10 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.51 -0.08 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.45 -0.07 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.06 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.35 -0.06 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 -0.05 48 0 4 0
29JUN27 16.00 C 0.00 0.00 0.00 6.83 -0.20 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.50 -0.21 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.19 -0.20 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.90 -0.19 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.61 -0.19 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.33 -0.19 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.07 -0.17 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.83 -0.17 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.59 -0.17 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.14 -0.15 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.73 -0.15 49 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.37 -0.12 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.03 -0.13 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.73 -0.10 49 0 0 0
29JUN27 26.00 C 2.55 2.55 2.55 2.46 -0.11 48 21 21 +21
29JUN27 27.00 C 0.00 0.00 0.00 2.20 -0.11 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.00 -0.08 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.80 -0.08 48 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.61 -0.08 48 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.46 -0.07 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.31 -0.07 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.17 -0.06 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.07 -0.05 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.96 -0.05 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.86 -0.05 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 -0.04 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.63 -0.04 48 0 8 0
TOTAL CALL 1,008 12,331 +459
30JUL26 16.00 P 0.14 0.15 0.13 0.07 +0.01 58 117 117 +116
30JUL26 16.50 P 0.18 0.18 0.18 0.10 +0.01 57 20 31 0
30JUL26 17.00 P 0.22 0.25 0.22 0.15 +0.02 57 173 193 +173
30JUL26 17.50 P 0.30 0.31 0.29 0.22 +0.03 57 105 211 +105
30JUL26 18.00 P 0.40 0.40 0.35 0.31 +0.04 57 124 134 +124
30JUL26 18.50 P 0.44 0.49 0.44 0.43 +0.05 58 60 241 +60
30JUL26 19.00 P 0.60 0.64 0.60 0.57 +0.06 58 31 127 +31
30JUL26 19.50 P 0.74 0.74 0.74 0.74 +0.07 58 1 117 +1
30JUL26 20.00 P 0.94 1.02 0.94 0.92 +0.07 57 9 624 +6
30JUL26 21.00 P 1.37 1.48 1.37 1.35 +0.09 55 9 261 0
30JUL26 22.00 P 2.05 2.05 2.05 1.92 +0.14 54 1 170 +1
30JUL26 23.00 P 0.00 0.00 0.00 2.59 +0.10 53 0 379 0
30JUL26 24.00 P 3.40 3.40 3.40 3.39 +0.13 53 16 950 0
30JUL26 25.00 P 0.00 0.00 0.00 4.24 +0.27 52 0 267 0
30JUL26 26.00 P 0.00 0.00 0.00 5.20 +0.17 56 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 6.11 +0.20 51 0 322 0
30JUL26 28.00 P 0.00 0.00 0.00 7.08 +0.17 0 0 326 0
30JUL26 29.00 P 0.00 0.00 0.00 8.14 +0.31 68 0 407 0
30JUL26 30.00 P 0.00 0.00 0.00 9.11 +0.25 68 0 100 -33
30JUL26 31.00 P 0.00 0.00 0.00 10.09 +0.27 67 0 4 0
30JUL26 32.00 P 0.00 0.00 0.00 11.13 +0.30 82 0 12 0
30JUL26 33.00 P 0.00 0.00 0.00 12.13 +0.31 87 0 0 -24
30JUL26 34.00 P 0.00 0.00 0.00 13.08 +0.20 0 0 0 -10
30JUL26 35.00 P 0.00 0.00 0.00 14.11 +0.29 91 0 0 -10
30JUL26 36.00 P 0.00 0.00 0.00 15.08 +0.26 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 16.08 +0.26 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 17.16 +0.34 114 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.08 +0.26 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 2 0
28AUG26 16.50 P 0.35 0.35 0.35 0.29 +0.03 55 32 57 +32
28AUG26 17.00 P 0.00 0.00 0.00 0.38 +0.04 55 0 10 0
28AUG26 17.50 P 0.00 0.00 0.00 0.49 +0.04 55 0 0 0
28AUG26 18.00 P 0.69 0.69 0.69 0.63 +0.06 55 27 27 +27
28AUG26 18.50 P 0.00 0.00 0.00 0.78 +0.07 55 0 73 0
28AUG26 19.00 P 0.00 0.00 0.00 0.95 +0.07 55 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.13 +0.07 55 0 10 0
28AUG26 20.00 P 0.00 0.00 0.00 1.34 +0.08 55 0 22 0
28AUG26 21.00 P 0.00 0.00 0.00 1.83 +0.13 54 0 86 0
28AUG26 22.00 P 0.00 0.00 0.00 2.42 +0.17 54 0 141 0
28AUG26 23.00 P 3.07 3.07 3.07 3.08 +0.15 54 1 268 -1
28AUG26 24.00 P 0.00 0.00 0.00 3.82 +0.27 55 0 290 0
28AUG26 25.00 P 0.00 0.00 0.00 4.59 +0.28 54 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 5.53 +0.39 58 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 6.28 +0.28 52 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 7.25 +0.34 55 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 8.29 +0.45 62 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 9.16 +0.27 57 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 10.13 +0.28 58 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 11.16 +0.33 65 0 15 -30
28AUG26 33.00 P 0.00 0.00 0.00 12.13 +0.31 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.12 +0.24 67 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.14 +0.31 73 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.12 +0.30 74 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.17 +0.35 83 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.16 +0.34 85 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.14 +0.32 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.46 +0.02 52 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 +0.01 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.71 +0.03 52 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.85 +0.03 52 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 1.03 +0.05 52 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 1.22 +0.06 52 0 163 0
29SEP26 19.50 P 0.00 0.00 0.00 1.43 +0.09 52 0 95 0
29SEP26 20.00 P 0.00 0.00 0.00 1.65 +0.10 52 0 164 0
29SEP26 21.00 P 2.16 2.16 2.16 2.15 +0.12 52 15 276 0
29SEP26 22.00 P 2.65 2.65 2.65 2.71 +0.13 51 15 33 0
29SEP26 23.00 P 0.00 0.00 0.00 3.43 +0.21 53 0 126 0
29SEP26 24.00 P 4.03 4.03 4.03 4.09 +0.10 52 1 280 +1
29SEP26 25.00 P 0.00 0.00 0.00 4.91 +0.33 53 0 780 0
29SEP26 26.00 P 5.23 5.23 5.23 5.53 +0.10 48 1 722 +1
29SEP26 27.00 P 0.00 0.00 0.00 6.57 +0.36 54 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 7.45 +0.27 54 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 8.33 +0.37 54 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 9.26 +0.33 54 0 123 0
29SEP26 31.00 P 0.00 0.00 0.00 10.20 +0.30 54 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 11.16 +0.31 54 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 12.13 +0.27 55 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 13.14 +0.26 59 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 14.14 +0.31 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.14 +0.32 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.17 +0.35 70 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 17.16 +0.34 71 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.14 +0.32 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.13 +0.31 73 0 0 -18
29SEP26 41.00 P 0.00 0.00 0.00 20.13 +0.31 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.13 +0.31 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.14 +0.32 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.14 +0.32 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.14 +0.32 85 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.14 +0.29 87 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.14 +0.32 89 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.14 +0.32 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.14 +0.28 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.14 +0.32 94 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.64 +0.32 99 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.14 +0.32 103 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.64 +0.32 107 0 0 0
29OCT26 16.00 P 0.56 0.56 0.53 0.50 - 51 124 124 -
29OCT26 16.50 P 0.65 0.65 0.65 0.61 - 51 30 30 -
29OCT26 17.00 P 0.00 0.00 0.00 0.74 - 50 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.89 - 51 0 0 -
29OCT26 18.00 P 1.07 1.07 1.07 1.06 - 51 3 3 -
29OCT26 18.50 P 0.00 0.00 0.00 1.24 - 51 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 1.43 - 50 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 1.64 - 50 0 0 -
29OCT26 20.00 P 1.83 1.83 1.83 1.88 - 51 1 1 -
29OCT26 21.00 P 0.00 0.00 0.00 2.37 - 50 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 2.86 - 48 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 3.70 - 52 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 4.32 - 51 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 5.12 - 52 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 5.88 - 51 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 6.72 - 52 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 7.57 - 52 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 8.47 - 52 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 9.36 - 52 0 0 -
30DEC26 16.00 P 0.83 0.83 0.79 0.78 +0.03 50 2 2 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.93 +0.04 50 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 +0.04 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.25 +0.04 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.42 +0.04 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.61 +0.06 49 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.82 +0.08 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.04 +0.08 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 2.28 +0.09 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.80 +0.11 49 0 12 0
30DEC26 22.00 P 0.00 0.00 0.00 3.50 +0.25 51 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 4.04 +0.14 49 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.73 +0.01 49 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 5.47 +0.02 50 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 6.24 +0.26 50 0 28 0
30DEC26 27.00 P 0.00 0.00 0.00 7.04 +0.29 50 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.83 +0.28 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.72 +0.33 50 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 9.60 +0.36 51 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 10.49 +0.36 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 11.40 +0.36 51 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 12.31 +0.36 50 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 13.24 +0.30 50 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 14.18 +0.15 50 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 15.16 +0.18 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.17 +0.24 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.16 +0.26 55 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 18.14 +0.31 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.13 +0.31 56 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 20.13 +0.27 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.13 +0.27 60 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 22.14 +0.28 62 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 23.14 +0.28 64 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 24.14 +0.28 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 0.00 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 +0.01 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 +0.05 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.64 +0.06 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 +0.06 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.04 +0.08 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 2.26 +0.09 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.49 +0.10 48 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.74 +0.10 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.20 +0.05 46 0 7 0
30MAR27 22.00 P 3.78 3.78 3.78 3.97 +0.24 49 1 16 +1
30MAR27 23.00 P 0.00 0.00 0.00 4.60 +0.21 49 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 5.18 +0.19 48 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.91 +0.22 48 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 6.66 +0.25 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 7.43 +0.25 49 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 8.22 +0.28 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 9.05 +0.30 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.89 +0.30 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.75 +0.33 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.63 +0.30 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.53 +0.36 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.44 +0.37 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.35 +0.32 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.28 +0.30 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.22 +0.29 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.18 +0.20 48 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 18.15 +0.22 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.14 +0.24 50 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 20.13 +0.27 51 0 1 -1
29JUN27 16.00 P 1.44 1.44 1.42 1.52 +0.08 48 30 230 +30
29JUN27 16.50 P 0.00 0.00 0.00 1.70 +0.09 48 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.84 +0.07 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 +0.08 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.26 +0.08 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.47 +0.05 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.72 +0.09 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.98 +0.10 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 3.23 +0.10 46 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.78 +0.12 46 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 4.35 +0.11 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.97 +0.14 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.62 +0.14 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 6.32 +0.19 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.06 +0.22 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.81 +0.25 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.59 +0.28 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.39 +0.29 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 10.21 +0.30 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.04 +0.31 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.90 +0.33 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.77 +0.29 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.65 +0.34 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.55 +0.31 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.46 +0.36 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.38 +0.36 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.31 +0.33 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 18.24 +0.31 46 0 0 0
TOTAL PUT 949 19,658 +584
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$ 702.00
03JUL26 590.00 C 0.00 0.00 0.00 112.14 +6.93 56 0 0 0
03JUL26 600.00 C 0.00 0.00 0.00 102.14 +6.89 45 0 0 0
03JUL26 610.00 C 0.00 0.00 0.00 92.15 +6.81 50 0 0 0
03JUL26 620.00 C 0.00 0.00 0.00 82.17 +6.65 49 0 0 0
03JUL26 630.00 C 0.00 0.00 0.00 72.24 +6.37 50 0 0 0
03JUL26 640.00 C 0.00 0.00 0.00 62.39 +5.90 50 0 0 0
03JUL26 650.00 C 0.00 0.00 0.00 52.73 +5.22 50 0 0 0
03JUL26 660.00 C 0.00 0.00 0.00 43.41 +4.32 50 0 15 0
03JUL26 670.00 C 0.00 0.00 0.00 34.63 +3.24 50 0 24 0
03JUL26 680.00 C 33.00 33.00 27.50 27.44 +3.21 54 4 15 -2
03JUL26 690.00 C 0.00 0.00 0.00 20.15 +2.08 52 0 60 0
03JUL26 700.00 C 14.26 14.26 14.26 13.64 -0.12 49 8 35 +5
03JUL26 710.00 C 11.00 11.13 9.20 9.20 -0.30 49 38 70 +23
03JUL26 720.00 C 9.80 9.80 5.80 6.05 -0.51 50 61 66 +29
03JUL26 730.00 C 4.50 4.50 3.37 3.51 -0.87 49 128 135 +99
03JUL26 740.00 C 5.00 5.00 2.55 2.11 -0.89 50 65 112 +3
03JUL26 750.00 C 1.97 1.97 1.50 1.14 -0.73 50 18 181 0
03JUL26 760.00 C 1.00 1.00 1.00 0.56 -0.57 50 2 79 +2
03JUL26 770.00 C 0.77 0.77 0.70 0.27 -0.37 50 20 109 +20
03JUL26 780.00 C 0.50 0.55 0.50 0.12 -0.24 50 15 64 0
03JUL26 790.00 C 0.00 0.00 0.00 0.05 -0.15 50 0 30 0
03JUL26 800.00 C 0.00 0.00 0.00 0.02 -0.08 50 0 112 0
03JUL26 810.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 1 0
03JUL26 820.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
03JUL26 830.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
10JUL26 590.00 C 0.00 0.00 0.00 112.72 +6.71 48 0 0 0
10JUL26 600.00 C 0.00 0.00 0.00 102.94 +6.41 48 0 0 0
10JUL26 610.00 C 0.00 0.00 0.00 93.28 +6.15 48 0 0 0
10JUL26 620.00 C 0.00 0.00 0.00 83.81 +5.82 48 0 3 0
10JUL26 630.00 C 0.00 0.00 0.00 74.60 +5.43 48 0 0 0
10JUL26 640.00 C 0.00 0.00 0.00 65.71 +4.96 48 0 1 0
10JUL26 650.00 C 0.00 0.00 0.00 57.24 +4.43 48 0 0 0
10JUL26 660.00 C 0.00 0.00 0.00 49.26 +3.86 48 0 0 0
10JUL26 670.00 C 0.00 0.00 0.00 41.86 +3.28 48 0 1 0
10JUL26 680.00 C 0.00 0.00 0.00 35.09 +3.02 48 0 4 0
10JUL26 690.00 C 0.00 0.00 0.00 29.00 +2.47 48 0 0 0
10JUL26 700.00 C 22.50 22.50 22.50 23.68 +2.16 48 1 1 +1
10JUL26 710.00 C 23.05 23.05 17.55 18.98 +1.43 48 8 18 +4
10JUL26 720.00 C 15.00 15.00 15.00 15.01 +0.94 48 20 51 0
10JUL26 730.00 C 12.56 12.56 11.68 11.70 +0.17 48 6 35 +5
10JUL26 740.00 C 10.00 10.00 8.71 9.11 +0.26 48 27 42 +25
10JUL26 750.00 C 7.22 7.22 7.22 6.93 +0.05 48 5 36 +5
10JUL26 760.00 C 7.99 7.99 5.30 5.17 -0.04 48 61 64 +34
10JUL26 770.00 C 6.33 6.33 4.37 3.78 -0.12 48 38 50 +17
10JUL26 780.00 C 3.30 3.52 3.30 2.72 - 48 25 25 -
30JUL26 400.00 C 0.00 0.00 0.00 302.93 +6.97 49 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 292.95 +6.96 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 282.98 +6.97 51 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 273.00 +6.96 44 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 263.03 +6.96 48 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 253.06 +6.96 48 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 243.09 +6.95 47 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 233.13 +6.94 47 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 223.18 +6.93 47 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 213.24 +6.90 47 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 203.51 +8.34 52 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 193.44 +8.05 47 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 183.59 +7.94 47 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 173.12 +7.17 0 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 163.52 +7.20 40 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 153.77 +6.99 41 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 144.24 +6.86 42 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 134.62 +4.11 42 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 125.54 +5.14 44 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 116.42 +4.79 44 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 111.97 +8.86 55 0 478 0
30JUL26 610.00 C 0.00 0.00 0.00 100.22 +5.34 47 0 63 0
30JUL26 620.00 C 89.45 89.50 89.45 92.04 +5.07 47 75 377 +45
30JUL26 630.00 C 0.00 0.00 0.00 84.18 +4.78 47 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 76.67 +4.47 47 0 140 0
30JUL26 650.00 C 0.00 0.00 0.00 69.54 +4.16 47 0 84 0
30JUL26 660.00 C 0.00 0.00 0.00 62.79 +4.80 47 0 231 0
30JUL26 670.00 C 0.00 0.00 0.00 56.46 +4.41 47 0 260 0
30JUL26 680.00 C 48.98 49.22 47.70 50.54 +4.03 47 3 245 -3
30JUL26 690.00 C 0.00 0.00 0.00 44.58 +3.58 47 0 217 0
30JUL26 700.00 C 43.68 43.68 38.10 39.67 +2.98 47 28 256 +14
30JUL26 710.00 C 36.00 36.00 36.00 35.08 +2.78 47 1 151 +1
30JUL26 720.00 C 29.50 32.71 29.40 31.14 +1.54 47 10 370 +6
30JUL26 730.00 C 26.59 28.00 26.59 27.35 +2.21 47 2 160 +2
30JUL26 740.00 C 27.00 27.00 21.00 24.01 +1.51 48 5 315 +3
30JUL26 750.00 C 21.50 22.00 19.96 20.92 +1.42 48 26 269 +5
30JUL26 760.00 C 17.30 17.30 17.30 18.24 +1.38 48 3 363 +3
30JUL26 770.00 C 15.50 16.00 15.31 15.77 +1.09 48 35 266 +35
30JUL26 780.00 C 15.00 15.00 13.46 13.52 +0.84 48 12 271 +2
30JUL26 790.00 C 11.73 12.00 11.73 11.54 +0.70 48 6 175 +6
30JUL26 800.00 C 10.57 10.85 10.57 9.82 +0.59 48 3 520 +1
30JUL26 810.00 C 9.26 9.26 9.05 8.31 +0.47 48 3 210 0
30JUL26 820.00 C 7.95 7.95 7.95 7.02 +0.39 48 2 109 0
30JUL26 830.00 C 0.00 0.00 0.00 5.90 +0.32 48 0 257 0
30JUL26 840.00 C 6.16 6.16 6.16 4.94 +0.25 48 15 90 0
30JUL26 850.00 C 0.00 0.00 0.00 4.12 +0.20 47 0 163 0
30JUL26 860.00 C 5.01 5.01 5.01 3.43 +0.16 47 1 50 +1
30JUL26 870.00 C 4.00 4.00 4.00 2.84 +0.12 47 3 48 0
30JUL26 880.00 C 0.00 0.00 0.00 2.35 +0.09 47 0 20 0
30JUL26 890.00 C 3.30 3.30 3.30 1.93 +0.06 47 5 52 +5
30JUL26 900.00 C 0.00 0.00 0.00 1.58 +0.04 47 0 248 0
28AUG26 520.00 C 0.00 0.00 0.00 186.13 +5.60 48 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 176.85 +4.93 48 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 167.78 +10.62 48 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 157.68 +3.45 45 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 148.95 +3.35 45 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 141.33 +9.14 47 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 132.51 +4.27 47 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 124.38 +7.71 47 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 117.32 +7.83 48 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 109.88 +4.40 48 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 102.50 +3.95 48 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 95.63 +3.78 48 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 88.95 +3.67 48 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 82.51 +3.16 48 0 274 0
28AUG26 660.00 C 0.00 0.00 0.00 76.57 +3.14 48 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 70.54 +3.62 48 0 508 0
28AUG26 680.00 C 0.00 0.00 0.00 65.18 +3.78 48 0 356 0
28AUG26 690.00 C 0.00 0.00 0.00 60.17 +3.10 48 0 396 0
28AUG26 700.00 C 54.68 54.68 54.68 55.22 +2.55 48 16 150 +16
28AUG26 710.00 C 50.42 51.98 50.42 50.50 +2.06 48 18 127 0
28AUG26 720.00 C 0.00 0.00 0.00 46.39 +2.04 48 0 363 0
28AUG26 730.00 C 42.00 42.00 42.00 42.63 +2.79 48 1 198 0
28AUG26 740.00 C 0.00 0.00 0.00 39.19 +2.78 48 0 410 0
28AUG26 750.00 C 0.00 0.00 0.00 36.36 +2.98 49 0 353 0
28AUG26 760.00 C 0.00 0.00 0.00 33.12 +2.63 49 0 102 0
28AUG26 770.00 C 0.00 0.00 0.00 30.20 +1.99 49 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 27.28 +1.71 49 0 32 0
28AUG26 790.00 C 0.00 0.00 0.00 24.68 +1.71 49 0 35 0
28AUG26 800.00 C 23.00 23.10 23.00 22.42 +0.59 49 2 386 -1
28AUG26 810.00 C 0.00 0.00 0.00 20.16 +1.15 48 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 18.11 +0.85 48 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 16.41 +0.32 48 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 14.71 +0.31 48 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 13.08 +0.14 48 0 53 0
28AUG26 860.00 C 0.00 0.00 0.00 11.84 +0.13 48 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 10.61 +0.13 48 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 9.37 +0.10 48 0 18 0
28AUG26 890.00 C 0.00 0.00 0.00 8.42 +0.02 48 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 7.55 +0.23 48 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 6.68 +0.20 48 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 5.89 +0.13 48 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 5.30 -0.04 48 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 4.71 +0.09 48 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 4.11 +0.06 48 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 3.65 +0.03 48 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 3.27 +0.03 48 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 2.88 +0.01 48 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 2.49 0.00 48 0 30 0
28AUG26 1,000.00 C 0.00 0.00 0.00 2.22 -0.01 48 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 383.06 +6.99 46 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 373.09 +6.98 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 363.13 +6.99 47 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 353.17 +6.99 48 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 343.20 +6.98 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 333.25 +6.98 46 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 323.30 +6.97 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 313.37 +6.97 46 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 303.45 +6.95 46 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 293.55 +6.93 46 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 283.69 +6.91 46 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 273.86 +6.88 46 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 264.08 +8.01 46 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 254.38 +7.24 46 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 244.72 +6.71 46 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 235.21 +8.38 46 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 225.72 +6.56 46 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 216.44 +6.60 46 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 207.20 +6.56 46 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 198.18 +5.55 46 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 189.29 +7.65 46 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 180.51 +7.44 46 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 172.06 +5.74 46 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 161.99 +5.46 44 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 153.48 +4.92 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 146.42 +5.62 45 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 139.03 +7.67 45 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 131.37 +6.77 45 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 124.39 +7.32 45 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 118.17 +7.68 46 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 111.60 +7.89 46 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 101.88 +4.49 44 0 1,881 0
29SEP26 640.00 C 0.00 0.00 0.00 98.74 +6.41 46 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 92.94 +4.14 46 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 87.13 +6.56 46 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 81.29 +2.03 46 0 66 0
29SEP26 680.00 C 0.00 0.00 0.00 76.55 +4.04 46 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 71.44 +3.38 46 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 66.97 +3.74 47 0 1,060 0
29SEP26 710.00 C 0.00 0.00 0.00 62.41 +2.71 46 0 105 0
29SEP26 720.00 C 57.95 57.95 57.95 58.45 +2.74 47 5 1,673 -5
29SEP26 730.00 C 0.00 0.00 0.00 54.68 +4.43 47 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 49.99 +3.02 46 0 142 0
29SEP26 750.00 C 0.00 0.00 0.00 46.63 +0.95 46 0 785 0
29SEP26 760.00 C 0.00 0.00 0.00 44.65 +4.09 47 0 77 0
29SEP26 770.00 C 0.00 0.00 0.00 40.59 +2.22 47 0 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 37.45 +2.11 46 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 35.57 +2.99 47 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 32.71 +2.78 47 0 873 0
29SEP26 810.00 C 0.00 0.00 0.00 29.80 +1.10 47 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 28.04 +2.17 47 0 263 0
29SEP26 830.00 C 0.00 0.00 0.00 25.84 +1.71 47 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 23.63 +1.30 47 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 21.84 +1.16 47 0 36 0
29SEP26 860.00 C 0.00 0.00 0.00 20.18 +1.15 47 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 18.52 +1.14 47 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 16.87 +0.96 47 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 15.54 +0.83 47 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 14.33 +0.82 47 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 13.13 +1.18 47 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 11.93 +1.09 47 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 10.90 +0.88 47 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 10.06 +0.85 47 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 9.21 +0.82 47 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 8.36 +0.79 47 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 7.54 +0.60 47 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 6.96 +0.57 47 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 6.39 +0.56 47 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 5.81 +0.38 47 0 465 0
29OCT26 600.00 C 0.00 0.00 0.00 131.84 - 45 0 0 -
29OCT26 610.00 C 0.00 0.00 0.00 124.94 - 45 0 0 -
29OCT26 620.00 C 0.00 0.00 0.00 119.32 - 45 0 0 -
29OCT26 630.00 C 0.00 0.00 0.00 112.91 - 45 0 0 -
29OCT26 640.00 C 0.00 0.00 0.00 107.16 - 45 0 0 -
29OCT26 650.00 C 0.00 0.00 0.00 101.41 - 45 0 0 -
29OCT26 660.00 C 0.00 0.00 0.00 95.66 - 45 0 0 -
29OCT26 670.00 C 0.00 0.00 0.00 90.47 - 45 0 0 -
29OCT26 680.00 C 0.00 0.00 0.00 85.51 - 45 0 0 -
29OCT26 690.00 C 0.00 0.00 0.00 80.54 - 45 0 0 -
29OCT26 700.00 C 0.00 0.00 0.00 75.67 - 45 0 0 -
29OCT26 710.00 C 0.00 0.00 0.00 71.85 - 46 0 0 -
29OCT26 720.00 C 0.00 0.00 0.00 67.85 - 46 0 0 -
29OCT26 730.00 C 0.00 0.00 0.00 64.06 - 46 0 0 -
29OCT26 740.00 C 0.00 0.00 0.00 60.48 - 46 0 0 -
29OCT26 750.00 C 0.00 0.00 0.00 57.09 - 46 0 0 -
29OCT26 760.00 C 0.00 0.00 0.00 53.90 - 46 0 0 -
29OCT26 770.00 C 0.00 0.00 0.00 50.39 - 46 0 0 -
29OCT26 780.00 C 0.00 0.00 0.00 45.22 - 45 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 325.95 +7.20 46 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 316.51 +7.25 46 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 307.21 +7.29 46 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 297.91 +7.29 46 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 288.78 +7.39 46 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 279.74 +7.40 46 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 270.71 +7.41 46 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 261.97 +7.52 46 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 253.28 +7.53 46 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 244.60 +7.55 46 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 236.28 +7.63 46 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 228.04 +7.66 46 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 219.79 +7.67 46 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 211.90 +7.73 46 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 204.19 +7.75 46 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 196.48 +7.77 46 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 188.92 +7.76 46 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 181.83 +7.78 46 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 174.75 +7.81 46 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 167.66 +7.83 46 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 161.00 +7.74 46 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 154.61 +7.76 46 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 148.23 +8.05 46 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 141.84 +7.77 46 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 135.99 +7.76 46 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 126.45 +6.43 44 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 120.99 +3.12 44 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 115.53 +5.71 44 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 110.49 +0.69 44 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 105.79 +4.04 44 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 102.49 +7.41 45 0 32 0
30DEC26 690.00 C 0.00 0.00 0.00 99.45 +9.03 46 0 129 0
30DEC26 700.00 C 94.17 94.17 94.17 91.78 +5.36 44 12 73 +12
30DEC26 710.00 C 0.00 0.00 0.00 89.96 +7.38 45 0 63 0
30DEC26 720.00 C 0.00 0.00 0.00 83.89 +6.73 44 0 986 0
30DEC26 730.00 C 0.00 0.00 0.00 79.94 +2.94 45 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 76.00 +3.55 45 0 45 0
30DEC26 750.00 C 73.87 74.30 73.19 72.65 +3.49 45 55 127 +8
30DEC26 760.00 C 0.00 0.00 0.00 69.72 +3.80 45 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 65.88 +5.82 45 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 62.66 +4.71 45 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 60.66 +3.83 45 0 232 0
30DEC26 800.00 C 0.00 0.00 0.00 57.91 +5.91 46 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 55.30 +5.46 46 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 52.82 +5.15 46 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 48.76 +3.53 45 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 46.97 +3.62 45 0 33 0
30DEC26 850.00 C 0.00 0.00 0.00 43.65 +2.42 45 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 41.64 +2.52 45 0 4 0
30DEC26 870.00 C 39.35 39.35 39.35 39.99 +2.98 45 12 12 +4
30DEC26 880.00 C 0.00 0.00 0.00 38.04 +3.14 45 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 36.32 +3.54 45 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 34.92 +3.77 46 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 33.55 +3.98 46 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 31.54 +3.55 46 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 30.64 +4.23 46 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 28.91 +4.08 46 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 27.60 +4.31 46 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 25.29 +3.14 46 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 24.49 +3.49 46 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 22.68 +2.82 46 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 22.23 +3.51 46 0 75 0
30DEC26 1,000.00 C 17.07 17.07 17.07 20.49 +3.42 46 1 76 +1
30MAR27 390.00 C 0.00 0.00 0.00 321.54 +10.68 43 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 312.59 +10.61 43 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 303.64 +10.45 43 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 295.02 +10.54 43 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 286.42 +10.48 43 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 277.82 +10.33 43 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 269.53 +10.38 43 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 261.38 +10.35 43 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 253.22 +10.32 43 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 245.18 +10.10 43 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 237.56 +10.25 43 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 229.94 +10.29 43 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 222.32 +10.02 43 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 214.98 +10.03 43 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 207.98 +10.17 43 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 200.99 +10.03 43 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 194.00 +9.90 43 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 187.26 +9.79 43 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 180.97 +9.81 43 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 174.68 +9.81 43 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 168.39 +9.69 43 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 162.10 +9.12 43 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 156.54 +9.23 43 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 151.00 +9.32 43 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 145.46 +9.05 43 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 139.93 +8.53 43 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 134.57 +8.15 43 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 129.81 +8.29 43 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 125.05 +8.04 43 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 120.29 +7.52 43 0 4 0
30MAR27 690.00 C 109.50 109.50 109.50 115.53 +6.54 43 1 1 -1
30MAR27 700.00 C 0.00 0.00 0.00 110.86 +6.04 43 0 33 0
30MAR27 710.00 C 0.00 0.00 0.00 106.87 +5.91 43 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 102.88 +5.30 43 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 95.93 +2.26 42 0 45 0
30MAR27 740.00 C 0.00 0.00 0.00 92.06 +3.47 42 0 64 0
30MAR27 750.00 C 0.00 0.00 0.00 88.19 +3.22 42 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 84.76 +3.03 42 0 50 0
30MAR27 770.00 C 0.00 0.00 0.00 81.60 +4.39 42 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 78.45 +4.40 42 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 75.30 +3.99 42 0 22 0
30MAR27 800.00 C 68.54 68.54 68.54 72.14 +3.60 42 1 109 -1
30MAR27 810.00 C 0.00 0.00 0.00 68.99 +2.96 43 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 66.27 +2.85 43 0 45 0
30MAR27 830.00 C 65.28 65.86 65.28 66.26 +5.82 44 90 300 +70
30MAR27 840.00 C 0.00 0.00 0.00 62.00 +3.83 43 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 59.11 +3.41 43 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 57.19 +3.44 43 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 55.44 +3.57 43 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 53.08 +3.04 43 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 51.03 +2.79 43 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 48.96 +2.45 43 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 199.18 -0.08 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 192.98 -0.14 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 186.78 -0.40 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 180.61 -1.19 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 175.16 -1.25 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 169.71 -1.32 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 164.26 -1.38 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 158.80 -1.46 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 153.35 -2.14 42 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 148.53 -2.35 42 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 143.85 -2.42 42 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 139.17 -2.48 42 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 134.49 -2.55 42 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 129.81 -2.62 42 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 125.22 -3.23 42 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 121.31 -3.29 42 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 117.40 -3.35 42 0 15 0
29JUN27 730.00 C 109.09 109.09 109.09 113.48 -3.42 42 17 17 +17
29JUN27 740.00 C 0.00 0.00 0.00 107.36 -5.69 41 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 103.63 -5.57 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 100.39 -5.16 42 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 97.27 -2.08 42 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 94.26 -5.04 42 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 91.80 -4.38 42 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 88.91 -4.14 42 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 86.13 -3.80 42 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 83.44 -3.36 42 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 80.85 -2.90 43 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 78.36 -2.92 43 0 6 0
29JUN27 850.00 C 75.21 75.21 75.19 75.97 -2.85 43 30 30 +30
29JUN27 860.00 C 0.00 0.00 0.00 71.94 -4.41 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 69.42 -4.47 42 0 16 0
TOTAL CALL 1,049 45,270 +546
03JUL26 590.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
03JUL26 600.00 P 0.00 0.00 0.00 0.01 -0.05 56 0 5 0
03JUL26 610.00 P 0.00 0.00 0.00 0.01 -0.14 51 0 66 0
03JUL26 620.00 P 0.00 0.00 0.00 0.03 -0.29 50 0 5 0
03JUL26 630.00 P 0.00 0.00 0.00 0.09 -0.59 50 0 42 0
03JUL26 640.00 P 0.87 0.87 0.87 0.23 -1.09 50 5 53 +5
03JUL26 650.00 P 1.49 1.49 1.25 0.58 -1.80 50 7 91 +5
03JUL26 660.00 P 2.55 2.55 1.95 1.25 -2.78 50 18 217 -15
03JUL26 670.00 P 4.65 4.65 2.51 2.51 -3.86 50 32 261 -12
03JUL26 680.00 P 6.40 6.88 4.83 4.64 -4.80 51 88 163 +11
03JUL26 690.00 P 10.44 10.44 7.68 7.50 -5.99 50 6 50 -1
03JUL26 700.00 P 10.00 16.00 10.00 11.39 -7.20 48 10 43 +3
03JUL26 710.00 P 19.25 19.25 19.25 16.80 -8.12 48 1 28 0
03JUL26 720.00 P 0.00 0.00 0.00 23.42 -8.13 48 0 105 0
03JUL26 730.00 P 0.00 0.00 0.00 31.45 -7.55 50 0 33 0
03JUL26 740.00 P 0.00 0.00 0.00 39.91 -7.84 50 0 0 0
03JUL26 750.00 P 0.00 0.00 0.00 48.98 -7.67 50 0 33 0
03JUL26 760.00 P 0.00 0.00 0.00 58.45 -7.48 50 0 0 0
03JUL26 770.00 P 0.00 0.00 0.00 68.17 -7.31 50 0 1 0
03JUL26 780.00 P 0.00 0.00 0.00 78.05 -7.17 50 0 0 0
03JUL26 790.00 P 0.00 0.00 0.00 88.00 -7.09 0 0 0 0
03JUL26 800.00 P 0.00 0.00 0.00 98.00 -7.02 0 0 0 0
03JUL26 810.00 P 0.00 0.00 0.00 108.00 -7.00 0 0 0 0
03JUL26 820.00 P 0.00 0.00 0.00 118.00 -7.00 0 0 0 0
03JUL26 830.00 P 0.00 0.00 0.00 128.00 -7.00 0 0 0 0
10JUL26 590.00 P 0.00 0.00 0.00 0.26 -0.36 48 0 5 0
10JUL26 600.00 P 1.04 1.10 1.04 0.46 -0.56 48 10 10 +10
10JUL26 610.00 P 1.50 1.50 1.50 0.80 -0.82 48 2 17 +2
10JUL26 620.00 P 0.00 0.00 0.00 1.33 -1.22 48 0 26 0
10JUL26 630.00 P 0.00 0.00 0.00 2.17 -1.59 48 0 2 0
10JUL26 640.00 P 0.00 0.00 0.00 3.31 -2.07 48 0 36 0
10JUL26 650.00 P 6.20 6.20 5.30 4.88 -2.49 48 35 55 +35
10JUL26 660.00 P 6.74 6.77 6.74 6.77 -3.33 48 5 22 +5
10JUL26 670.00 P 9.00 10.00 9.00 9.27 -4.02 48 11 11 +11
10JUL26 680.00 P 13.88 13.88 12.80 12.45 -4.92 48 12 15 +11
10JUL26 690.00 P 17.28 17.28 17.28 16.39 -5.57 48 1 7 +1
10JUL26 700.00 P 21.00 21.00 21.00 21.08 -5.92 48 1 11 +1
10JUL26 710.00 P 0.00 0.00 0.00 26.37 -6.03 48 0 0 0
10JUL26 720.00 P 0.00 0.00 0.00 32.38 -6.23 47 0 0 0
10JUL26 730.00 P 0.00 0.00 0.00 39.21 -6.44 48 0 0 0
10JUL26 740.00 P 0.00 0.00 0.00 46.47 -6.73 48 0 0 0
10JUL26 750.00 P 0.00 0.00 0.00 54.26 -6.92 48 0 0 0
10JUL26 760.00 P 0.00 0.00 0.00 62.51 -7.03 48 0 0 0
10JUL26 770.00 P 0.00 0.00 0.00 71.22 -7.05 48 0 0 0
10JUL26 780.00 P 0.00 0.00 0.00 80.22 - 48 0 0 -
30JUL26 400.00 P 0.27 0.28 0.26 0.01 0.00 59 15 180 +15
30JUL26 410.00 P 0.29 0.30 0.28 0.01 0.00 57 13 43 0
30JUL26 420.00 P 0.32 0.34 0.32 0.01 0.00 54 6 6 +6
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.09 -0.07 47 0 77 0
30JUL26 500.00 P 0.00 0.00 0.00 0.16 -0.09 47 0 96 0
30JUL26 510.00 P 0.00 0.00 0.00 0.25 -0.12 47 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.37 -0.20 47 0 47 0
30JUL26 530.00 P 0.00 0.00 0.00 0.57 -0.26 47 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 0.84 -0.32 47 0 108 0
30JUL26 550.00 P 0.00 0.00 0.00 1.18 -0.52 47 0 100 0
30JUL26 560.00 P 2.60 2.80 2.60 1.67 -0.59 47 32 534 -30
30JUL26 570.00 P 3.09 3.09 3.09 2.37 -0.72 47 1 2,410 +1
30JUL26 580.00 P 3.46 4.20 3.46 3.14 -1.01 47 19 154 -9
30JUL26 590.00 P 5.00 5.15 5.00 4.22 -1.15 48 36 1,099 +33
30JUL26 600.00 P 0.00 0.00 0.00 5.49 -1.39 48 0 810 0
30JUL26 610.00 P 7.50 7.50 7.05 7.00 -1.72 48 3 1,130 +1
30JUL26 620.00 P 10.00 10.00 9.18 8.92 -1.85 48 3 295 +1
30JUL26 630.00 P 11.78 11.85 11.30 11.00 -2.12 48 17 221 +17
30JUL26 640.00 P 14.40 14.40 13.74 13.34 -2.66 47 39 353 +11
30JUL26 650.00 P 14.80 17.55 14.80 16.15 -2.85 47 39 549 +34
30JUL26 660.00 P 20.26 20.26 19.23 19.23 -3.50 47 18 252 +4
30JUL26 670.00 P 21.00 24.55 21.00 22.80 -3.84 47 48 400 +41
30JUL26 680.00 P 28.65 28.65 28.65 27.09 -4.06 47 25 246 0
30JUL26 690.00 P 32.00 33.75 32.00 31.85 -4.22 47 5 220 +3
30JUL26 700.00 P 38.91 38.91 37.20 36.71 -4.83 48 88 268 +51
30JUL26 710.00 P 40.60 40.60 40.60 42.44 -4.72 48 30 281 0
30JUL26 720.00 P 0.00 0.00 0.00 48.37 -5.05 48 0 367 0
30JUL26 730.00 P 0.00 0.00 0.00 55.10 -5.54 49 0 208 0
30JUL26 740.00 P 0.00 0.00 0.00 60.13 -5.49 47 0 155 0
30JUL26 750.00 P 0.00 0.00 0.00 67.13 -5.60 47 0 308 0
30JUL26 760.00 P 60.66 80.00 60.66 74.24 -5.86 47 43 137 +34
30JUL26 770.00 P 0.00 0.00 0.00 81.87 -5.99 47 0 85 0
30JUL26 780.00 P 0.00 0.00 0.00 89.63 -6.13 47 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 97.77 -6.31 47 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 106.09 -6.34 47 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 114.66 -10.18 47 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 123.45 -8.14 47 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 135.07 -5.57 53 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 144.11 -5.48 54 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 153.32 -4.76 54 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 163.14 -5.03 56 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 172.35 -4.96 56 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 180.97 -10.70 54 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 190.25 -10.35 54 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 199.97 -6.05 55 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 3.10 -0.92 48 0 498 0
28AUG26 530.00 P 5.23 5.23 5.23 3.86 -1.05 48 1 43 -1
28AUG26 540.00 P 0.00 0.00 0.00 4.88 -1.13 48 0 15 0
28AUG26 550.00 P 0.00 0.00 0.00 5.98 -1.39 48 0 63 0
28AUG26 560.00 P 0.00 0.00 0.00 7.35 -1.55 48 0 127 0
28AUG26 570.00 P 0.00 0.00 0.00 9.04 -1.58 48 0 2,195 0
28AUG26 580.00 P 0.00 0.00 0.00 10.63 -2.04 48 0 1,170 0
28AUG26 590.00 P 0.00 0.00 0.00 12.74 -2.02 48 0 357 0
28AUG26 600.00 P 0.00 0.00 0.00 14.94 -2.26 48 0 1,007 0
28AUG26 610.00 P 0.00 0.00 0.00 17.32 -2.76 48 0 340 0
28AUG26 620.00 P 0.00 0.00 0.00 20.01 -3.33 48 0 242 0
28AUG26 630.00 P 23.60 23.60 23.60 22.87 -3.40 47 8 331 0
28AUG26 640.00 P 27.77 27.77 27.77 26.46 -2.93 48 2 394 +2
28AUG26 650.00 P 0.00 0.00 0.00 30.08 -3.62 48 0 377 0
28AUG26 660.00 P 0.00 0.00 0.00 34.00 -3.11 47 0 138 0
28AUG26 670.00 P 0.00 0.00 0.00 38.76 -2.76 48 0 181 0
28AUG26 680.00 P 0.00 0.00 0.00 43.52 -3.95 48 0 161 0
28AUG26 690.00 P 0.00 0.00 0.00 48.30 -2.92 48 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 53.40 -4.83 48 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 59.15 -2.79 48 0 2,238 0
28AUG26 720.00 P 0.00 0.00 0.00 65.01 -4.56 48 0 75 0
28AUG26 730.00 P 73.00 73.00 73.00 70.46 -7.58 48 1 75 0
28AUG26 740.00 P 80.00 80.00 80.00 76.90 -7.85 48 1 48 0
28AUG26 750.00 P 0.00 0.00 0.00 83.35 -8.32 48 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 90.15 -8.83 48 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 97.31 -6.02 48 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 104.47 -9.37 48 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 113.38 -8.48 49 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 121.17 -7.53 49 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 129.22 -8.72 50 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 137.24 -9.20 50 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 147.10 -7.93 52 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 155.08 -4.84 51 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 163.87 -8.60 52 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 172.59 -8.46 52 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 181.61 -8.96 53 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 190.41 -9.20 53 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 199.37 -9.00 53 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 208.05 -4.65 53 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 217.58 -4.62 54 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 226.86 -4.18 54 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 236.72 -5.41 55 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 245.08 -4.77 54 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 254.90 -5.77 55 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 264.35 -4.33 55 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 274.29 -4.69 56 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 283.21 -4.49 55 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 293.40 -3.88 57 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 302.56 -4.35 56 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 0.00 47 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 0.00 47 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.30 -0.08 46 0 374 0
29SEP26 410.00 P 1.67 1.67 1.67 0.43 -0.08 46 30 680 +30
29SEP26 420.00 P 0.00 0.00 0.00 0.58 -0.14 46 0 89 0
29SEP26 430.00 P 2.17 2.17 2.10 0.80 -0.13 46 8 161 +2
29SEP26 440.00 P 0.00 0.00 0.00 1.05 -0.21 46 0 1,574 0
29SEP26 450.00 P 2.47 2.47 2.47 1.39 -0.21 46 1 2,880 +1
29SEP26 460.00 P 0.00 0.00 0.00 1.76 -0.33 46 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 2.29 -0.33 46 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 2.81 -0.49 46 0 553 0
29SEP26 490.00 P 5.06 5.06 5.06 3.58 -0.50 46 75 124 +56
29SEP26 500.00 P 5.50 6.00 5.50 4.36 -0.60 46 31 455 +30
29SEP26 510.00 P 0.00 0.00 0.00 5.36 -0.72 46 0 91 0
29SEP26 520.00 P 8.05 8.05 8.05 6.48 -0.72 46 30 165 +30
29SEP26 530.00 P 0.00 0.00 0.00 7.70 -1.01 46 0 225 0
29SEP26 540.00 P 0.00 0.00 0.00 9.24 -1.33 46 0 581 0
29SEP26 550.00 P 12.50 12.50 12.00 11.11 -1.26 47 52 167 0
29SEP26 560.00 P 0.00 0.00 0.00 12.71 -1.79 46 0 268 0
29SEP26 570.00 P 0.00 0.00 0.00 14.66 -1.98 46 0 462 0
29SEP26 580.00 P 0.00 0.00 0.00 16.79 -2.46 46 0 666 0
29SEP26 590.00 P 0.00 0.00 0.00 19.19 -2.83 46 0 695 0
29SEP26 600.00 P 22.43 23.36 22.43 21.60 -2.50 46 31 1,874 -1
29SEP26 610.00 P 0.00 0.00 0.00 25.76 -0.87 47 0 1,313 0
29SEP26 620.00 P 0.00 0.00 0.00 28.89 -2.17 47 0 226 0
29SEP26 630.00 P 33.50 33.50 33.06 32.44 -1.80 47 9 327 0
29SEP26 640.00 P 0.00 0.00 0.00 35.12 -4.48 46 0 642 0
29SEP26 650.00 P 0.00 0.00 0.00 40.80 -0.52 47 0 333 0
29SEP26 660.00 P 0.00 0.00 0.00 45.23 -2.96 47 0 223 0
29SEP26 670.00 P 0.00 0.00 0.00 49.74 -1.35 47 0 249 0
29SEP26 680.00 P 0.00 0.00 0.00 54.63 -2.37 47 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 57.70 -5.56 46 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 63.11 -4.49 46 0 440 0
29SEP26 710.00 P 0.00 0.00 0.00 69.50 -5.66 47 0 145 0
29SEP26 720.00 P 74.00 74.00 74.00 75.00 -6.08 47 1 172 0
29SEP26 730.00 P 86.00 86.00 86.00 80.50 -6.89 46 2 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 86.84 -7.25 46 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 95.26 -5.54 48 0 216 0
29SEP26 760.00 P 0.00 0.00 0.00 102.12 -5.42 48 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 109.78 -5.17 49 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 117.20 -5.18 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 124.64 -5.19 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 132.09 -5.41 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 139.94 -5.63 50 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 148.01 -5.65 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 155.99 -5.78 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 164.22 -5.92 50 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 172.61 -6.16 51 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 180.91 -6.51 51 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 189.41 -6.68 51 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 197.99 -6.97 51 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 206.64 -7.41 51 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 215.40 -7.76 52 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 224.25 -8.00 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 233.57 -7.84 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 242.46 -7.81 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 251.36 -4.46 53 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 260.66 -8.22 53 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 270.42 -7.66 54 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 278.66 -5.57 53 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 288.44 -5.08 54 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 297.42 -5.43 54 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 307.83 -4.39 55 0 0 0
29OCT26 600.00 P 29.89 29.89 29.89 28.23 - 45 8 8 -
29OCT26 610.00 P 0.00 0.00 0.00 31.38 - 45 0 0 -
29OCT26 620.00 P 0.00 0.00 0.00 34.94 - 45 0 0 -
29OCT26 630.00 P 39.01 40.10 39.01 39.65 - 46 23 23 -
29OCT26 640.00 P 0.00 0.00 0.00 43.95 - 46 0 0 -
29OCT26 650.00 P 0.00 0.00 0.00 48.25 - 46 0 0 -
29OCT26 660.00 P 0.00 0.00 0.00 52.58 - 46 0 0 -
29OCT26 670.00 P 0.00 0.00 0.00 57.49 - 46 0 0 -
29OCT26 680.00 P 0.00 0.00 0.00 62.60 - 47 0 0 -
29OCT26 690.00 P 0.00 0.00 0.00 67.74 - 47 0 0 -
29OCT26 700.00 P 0.00 0.00 0.00 73.00 - 47 0 0 -
29OCT26 710.00 P 0.00 0.00 0.00 75.80 - 45 0 0 -
29OCT26 720.00 P 0.00 0.00 0.00 81.66 - 45 0 0 -
29OCT26 730.00 P 0.00 0.00 0.00 90.42 - 47 0 0 -
29OCT26 740.00 P 0.00 0.00 0.00 97.09 - 47 0 0 -
29OCT26 750.00 P 0.00 0.00 0.00 103.81 - 47 0 0 -
29OCT26 760.00 P 0.00 0.00 0.00 110.54 - 47 0 0 -
29OCT26 770.00 P 0.00 0.00 0.00 117.30 - 47 0 0 -
29OCT26 780.00 P 0.00 0.00 0.00 124.33 - 48 0 0 -
30DEC26 380.00 P 0.00 0.00 0.00 1.82 +0.22 46 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 2.24 +0.28 46 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 2.80 +0.24 46 0 1,719 0
30DEC26 410.00 P 0.00 0.00 0.00 3.37 +0.33 46 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.10 +0.42 46 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.93 +0.44 46 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 5.76 +0.45 46 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 6.89 +0.55 46 0 153 0
30DEC26 460.00 P 0.00 0.00 0.00 8.06 +0.56 46 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 9.25 +0.59 46 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 10.81 +0.68 46 0 140 0
30DEC26 490.00 P 0.00 0.00 0.00 12.43 +0.70 46 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 14.05 +0.31 46 0 54 0
30DEC26 510.00 P 0.00 0.00 0.00 16.04 +0.77 46 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 18.20 +0.79 46 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 20.36 +0.81 46 0 65 0
30DEC26 540.00 P 0.00 0.00 0.00 22.69 +0.80 46 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 24.72 -0.67 45 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 27.42 -0.82 45 0 160 0
30DEC26 570.00 P 30.62 30.62 30.62 30.14 -0.97 45 10 349 0
30DEC26 580.00 P 0.00 0.00 0.00 34.31 -0.23 46 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 36.67 -1.44 45 0 339 0
30DEC26 600.00 P 0.00 0.00 0.00 40.06 -1.61 45 0 2,074 0
30DEC26 610.00 P 0.00 0.00 0.00 43.48 -1.87 45 0 24 0
30DEC26 620.00 P 0.00 0.00 0.00 47.42 -0.94 45 0 628 0
30DEC26 630.00 P 52.48 52.48 52.48 51.55 -0.93 45 12 189 +12
30DEC26 640.00 P 0.00 0.00 0.00 55.68 -1.09 45 0 537 0
30DEC26 650.00 P 0.00 0.00 0.00 60.80 -2.11 45 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 64.44 -2.20 45 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 69.34 -1.81 45 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 74.60 -0.78 45 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 79.17 -3.36 45 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 84.57 -3.14 45 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 93.03 -0.96 46 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 95.91 -4.53 44 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 105.17 -1.45 46 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 111.50 -2.37 46 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 117.65 -3.00 46 0 107 0
30DEC26 760.00 P 0.00 0.00 0.00 124.55 -2.88 47 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 131.39 -2.85 47 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 138.29 -2.79 47 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 145.48 -2.80 47 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 152.65 -3.14 47 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 160.04 -3.27 47 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 167.60 -3.25 47 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 175.28 -3.15 48 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 183.55 -2.70 48 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 190.76 -3.65 48 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 198.78 -3.81 48 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 206.16 -4.62 48 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 214.28 -4.72 48 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 222.95 +2.30 48 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 231.67 -4.28 49 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 234.56 -10.11 46 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 243.04 -9.98 46 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 251.52 -3.03 46 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 260.03 -3.06 46 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 268.55 -3.15 46 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 277.10 -3.51 46 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 285.70 -3.83 46 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 294.62 -3.86 46 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 303.55 -3.89 46 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 312.50 -3.92 46 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.63 -0.02 43 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 5.47 -0.02 43 0 526 0
30MAR27 410.00 P 0.00 0.00 0.00 6.32 -0.05 43 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.50 -0.06 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.70 -0.06 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 9.90 -0.06 43 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 11.42 -0.14 43 0 51 0
30MAR27 460.00 P 0.00 0.00 0.00 13.07 -0.13 43 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 14.72 -0.13 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 16.50 -0.26 43 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 18.68 -0.26 43 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 20.87 -0.25 43 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 23.76 +0.44 44 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 25.56 -0.44 43 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 28.38 -0.43 43 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 31.20 -0.43 43 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 34.04 -0.43 43 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 37.16 -0.69 43 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 40.68 -0.69 43 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 44.22 -0.68 43 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 47.77 -0.67 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 51.35 -1.02 43 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 55.63 -1.02 43 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 59.93 -1.01 43 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 62.30 -4.90 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 68.15 -3.52 43 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 73.11 -3.67 43 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 78.19 +0.58 43 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 82.20 -5.06 43 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 87.32 -5.20 43 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 93.52 -4.30 43 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 99.63 -4.13 44 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 104.67 -3.51 43 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 110.56 -3.94 43 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 115.55 -4.35 43 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 121.85 -5.24 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 127.76 -3.09 43 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 134.74 -4.95 43 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 141.38 -6.82 43 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 151.49 -3.57 45 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 158.45 -3.50 45 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 161.41 -7.46 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 168.14 -2.95 43 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 175.31 -3.12 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 182.66 -8.70 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 190.02 -3.14 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 197.41 -3.15 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 204.81 -3.18 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 212.25 -3.41 43 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 219.87 -3.76 43 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 227.85 -3.77 43 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 235.84 -3.78 43 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 45.43 -7.09 42 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 49.00 -7.18 42 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 54.16 -5.91 43 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 57.95 -6.51 43 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 62.40 -6.45 43 0 8 0
29JUN27 610.00 P 0.00 0.00 0.00 66.86 -6.39 43 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 71.33 -5.24 43 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 75.81 -5.70 43 0 56 0
29JUN27 640.00 P 0.00 0.00 0.00 80.34 -5.92 43 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 85.50 -5.85 43 0 0 0
29JUN27 660.00 P 95.72 95.72 95.70 90.78 -5.86 43 17 28 +9
29JUN27 670.00 P 0.00 0.00 0.00 96.06 -5.99 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 101.37 -6.23 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 106.69 -6.64 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 112.19 -7.22 43 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 118.27 -6.85 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 120.30 -11.25 42 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 130.47 -7.10 43 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 136.60 -7.29 43 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 142.75 -6.42 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 148.97 -6.49 44 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 155.80 -6.38 44 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 157.94 -10.98 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 164.63 -11.03 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 171.34 -11.09 42 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 178.08 -11.14 42 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 184.84 -11.20 42 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 191.78 -11.20 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 199.15 -11.25 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 206.54 -11.29 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 213.94 -11.34 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 221.37 -11.37 42 0 0 0
TOTAL PUT 1,077 63,191 +455
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$ 3.67
30JUL26 2.80 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30JUL26 3.60 C 0.09 0.10 0.09 0.12 0.00 25 600 300 +300
30JUL26 3.70 C 0.06 0.06 0.06 0.07 0.00 25 400 430 +400
30JUL26 3.80 C 0.03 0.03 0.03 0.04 +0.01 26 800 800 +800
30JUL26 3.90 C 0.01 0.01 0.01 0.02 0.00 26 55 55 +55
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 23 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 650 0
28AUG26 4.10 C 0.02 0.02 0.02 0.02 +0.01 25 6 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.01 24 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 0.00 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.01 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 24 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 24 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 1,581 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 6.75 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 0.01 0.00 63 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.87 - 0 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.77 - 0 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.67 - 0 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.57 - 0 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.48 - 24 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.38 - 20 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.31 - 22 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.24 - 21 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.19 - 22 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.15 - 22 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.10 - 20 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.09 - 23 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.06 - 22 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.05 - 23 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.03 - 22 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 0.00 23 0 90 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.01 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 500 0
30DEC26 4.20 C 0.07 0.07 0.07 0.07 +0.01 23 100 130 +100
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 24 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 445 0
30DEC26 4.50 C 0.04 0.04 0.04 0.04 +0.01 25 500 505 +470
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 78 0
30DEC26 5.00 C 0.02 0.02 0.02 0.01 0.00 24 500 644 +41
30DEC26 5.25 C 0.02 0.02 0.02 0.01 0.00 27 1,300 1,418 -745
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.01 21 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.01 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 0.00 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 23 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 24 0 28 0
30MAR27 4.60 C 0.05 0.05 0.05 0.05 0.00 23 10 110 +10
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 33 0
30MAR27 5.00 C 0.04 0.04 0.04 0.01 0.00 19 3 211 -3
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 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 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 -0.01 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 +0.02 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 +0.01 22 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 +0.01 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 +0.02 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29JUN27 4.60 C 0.08 0.08 0.08 0.09 +0.01 23 850 850 +850
29JUN27 4.70 C 0.07 0.07 0.07 0.08 +0.01 24 850 1,275 +850
29JUN27 4.80 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
29JUN27 5.25 C 0.05 0.05 0.05 0.03 0.00 23 1,775 1,856 +1,755
29JUN27 5.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
TOTAL CALL 7,749 29,813 +4,883
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 27 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.16 +0.01 22 0 413 0
30JUL26 3.80 P 0.00 0.00 0.00 0.24 +0.02 23 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.33 +0.02 25 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.42 +0.02 23 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.52 +0.02 27 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.62 +0.02 31 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.72 +0.02 35 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.81 +0.01 0 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.92 +0.04 42 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 1.02 +0.05 46 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 1.11 +0.04 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.22 +0.05 52 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 1.31 +0.04 0 0 60 0
30JUL26 5.00 P 1.41 1.41 1.41 1.41 +0.04 0 10 90 -10
30JUL26 5.25 P 0.00 0.00 0.00 1.67 +0.05 66 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 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 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 3.40 P 0.05 0.05 0.05 0.05 +0.01 22 15 15 +15
28AUG26 3.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.13 +0.01 22 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.19 +0.01 22 0 8 0
28AUG26 3.80 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.34 +0.02 22 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.43 +0.02 23 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.52 +0.02 21 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.62 +0.02 24 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.72 +0.02 27 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.92 +0.04 32 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 1.02 +0.03 35 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.12 +0.05 37 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.22 +0.05 40 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.32 +0.05 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.42 +0.05 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.67 +0.05 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.10 P 0.02 0.02 0.02 0.02 0.00 24 161 161 +161
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.30 P 0.05 0.05 0.05 0.05 0.00 22 10 10 +10
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.01 23 0 50 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29SEP26 3.80 P 0.29 0.29 0.29 0.29 +0.01 23 9 389 +9
29SEP26 3.90 P 0.00 0.00 0.00 0.36 0.00 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 +0.02 24 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.53 +0.01 22 0 70 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.03 25 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 +0.02 23 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 +0.01 0 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 +0.03 28 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.03 30 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 +0.03 32 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 +0.03 34 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 +0.03 36 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.42 +0.03 38 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.67 +0.03 43 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.91 +0.03 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.16 +0.03 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.41 +0.03 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.41 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.03 - 23 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.04 - 22 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.07 - 23 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.10 - 23 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.13 - 22 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.18 - 22 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.23 - 21 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.30 - 22 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.38 - 23 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.45 - 21 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.54 - 22 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.63 - 23 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.73 - 25 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.82 - 23 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.92 - 25 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 1.02 - 27 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 3.40 P 0.14 0.14 0.14 0.14 0.00 23 21 53 +21
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30DEC26 3.70 P 0.31 0.31 0.31 0.29 +0.01 24 30 400 0
30DEC26 3.80 P 0.38 0.38 0.38 0.36 +0.02 25 30 259 +30
30DEC26 3.90 P 0.46 0.46 0.46 0.43 +0.01 25 30 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 +0.02 25 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 +0.01 25 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.01 26 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 +0.01 27 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 +0.01 28 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.95 +0.01 30 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 +0.02 32 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.01 33 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 +0.01 35 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.35 +0.01 37 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.46 +0.03 41 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.71 +0.03 45 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.95 +0.03 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.20 +0.03 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.45 +0.04 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.69 +0.03 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.93 +0.02 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.18 +0.03 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.43 +0.05 59 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.67 +0.02 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.92 +0.03 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 +0.01 23 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.01 23 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.01 24 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 0.00 23 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 +0.01 25 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.01 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 0.00 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 +0.01 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 +0.01 27 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 1.05 +0.01 27 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 +0.01 29 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.25 +0.01 31 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.36 +0.02 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 +0.03 35 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.71 +0.03 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.95 +0.03 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.20 +0.03 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 +0.04 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.69 +0.03 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.93 +0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 +0.04 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.43 +0.03 51 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.67 +0.02 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.93 +0.04 55 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 +0.02 24 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 +0.02 24 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 +0.02 24 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 +0.03 24 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 +0.03 24 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 +0.02 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 +0.03 25 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.89 +0.03 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 +0.02 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 +0.02 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 +0.02 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.26 +0.02 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.36 +0.02 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.71 +0.03 35 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.95 +0.02 36 0 0 0
TOTAL PUT 316 13,517 +236
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$ 9.85
30JUL26 7.75 C 0.00 0.00 0.00 2.10 -0.48 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.85 -0.48 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.60 -0.48 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.35 -0.48 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.10 -0.48 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.87 -0.46 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.65 -0.44 38 0 0 0
30JUL26 9.50 C 0.55 0.55 0.46 0.51 -0.36 40 123 123 +122
30JUL26 9.75 C 0.46 0.46 0.35 0.39 -0.30 40 40 110 +40
30JUL26 10.00 C 0.27 0.27 0.27 0.30 -0.22 41 32 134 +32
30JUL26 10.50 C 0.16 0.16 0.16 0.16 -0.15 41 32 48 +32
30JUL26 11.00 C 0.10 0.10 0.10 0.09 -0.09 43 812 654 +402
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.06 42 0 945 0
30JUL26 12.00 C 0.03 0.03 0.03 0.02 -0.03 43 200 347 +113
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 396 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.10 -0.48 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.85 -0.48 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.60 -0.48 0 0 0 0
28AUG26 8.50 C 1.34 1.36 1.34 1.36 -0.47 40 6 6 +6
28AUG26 8.75 C 0.00 0.00 0.00 1.16 -0.43 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.99 -0.35 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.81 -0.34 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.68 -0.29 39 0 0 0
28AUG26 9.75 C 0.61 0.61 0.56 0.59 -0.23 41 90 60 +60
28AUG26 10.00 C 0.45 0.45 0.45 0.50 -0.19 42 15 380 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.32 -0.16 41 0 90 0
28AUG26 11.00 C 0.24 0.24 0.21 0.21 -0.11 41 25 101 +10
28AUG26 11.50 C 0.00 0.00 0.00 0.13 -0.07 41 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 30 0
28AUG26 12.50 C 0.07 0.07 0.07 0.05 -0.03 42 7 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 132 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.85 -0.48 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.60 -0.48 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.35 -0.48 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.10 -0.48 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.86 -0.47 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.65 -0.44 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.41 -0.45 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 -0.32 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 -0.29 41 0 36 0
29SEP26 9.25 C 0.86 0.86 0.86 0.99 -0.28 40 15 15 +15
29SEP26 9.50 C 0.76 0.76 0.73 0.84 -0.32 39 31 31 +31
29SEP26 9.75 C 0.74 0.74 0.71 0.73 -0.26 40 49 104 +49
29SEP26 10.00 C 0.61 0.61 0.61 0.62 -0.24 39 3 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 -0.19 40 0 58 0
29SEP26 11.00 C 0.32 0.32 0.32 0.33 -0.15 40 4 113 -4
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.12 40 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.07 41 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 1.91 - 40 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 1.72 - 40 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 1.51 - 37 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 1.35 - 38 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 1.24 - 40 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 1.10 - 40 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 0.95 - 39 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 0.84 - 39 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 0.73 - 39 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.56 - 39 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 0.42 - 39 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 0.32 - 40 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.24 - 40 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.18 - 40 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.13 - 40 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 0.10 - 41 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 0.07 - 41 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.05 - 41 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.16 -0.46 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 -0.44 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.82 -0.35 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.66 -0.34 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 -0.33 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 -0.31 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 -0.28 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.13 -0.26 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 -0.24 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.23 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.74 -0.20 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.17 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.14 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 -0.11 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.10 39 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.08 39 0 33 0
30DEC26 13.50 C 0.21 0.21 0.21 0.18 -0.07 39 52 39 -52
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.31 -0.38 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.14 -0.38 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.98 -0.36 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.83 -0.35 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 -0.34 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.56 -0.32 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 -0.30 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.32 -0.29 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.25 -0.24 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.11 -0.26 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 -0.23 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 -0.21 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.17 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 -0.14 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.11 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 -0.10 37 0 1 0
30MAR27 13.50 C 0.31 0.31 0.31 0.31 -0.11 37 52 53 +51
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.09 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.07 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 24 0
29JUN27 7.75 C 2.63 2.63 2.51 2.54 -0.39 36 2 2 +2
29JUN27 8.00 C 0.00 0.00 0.00 2.38 -0.37 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.22 -0.37 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.08 -0.35 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.94 -0.33 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.75 -0.32 35 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.63 -0.30 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.52 -0.28 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.41 -0.28 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.31 -0.26 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.13 -0.24 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.97 -0.21 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.83 -0.19 36 0 0 0
29JUN27 12.00 C 0.72 0.75 0.72 0.70 -0.18 36 7 5 +3
29JUN27 12.50 C 0.00 0.00 0.00 0.62 -0.13 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 -0.12 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 -0.12 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 -0.12 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 -0.09 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.06 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 6 0
TOTAL CALL 1,597 12,443 +927
30JUL26 7.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30JUL26 8.25 P 0.06 0.06 0.06 0.05 +0.02 41 16 100 0
30JUL26 8.50 P 0.10 0.10 0.10 0.09 +0.05 42 16 16 +16
30JUL26 8.75 P 0.15 0.15 0.15 0.14 +0.08 42 17 17 +17
30JUL26 9.00 P 0.22 0.22 0.22 0.21 +0.11 42 16 17 +16
30JUL26 9.25 P 0.26 0.32 0.26 0.29 +0.14 41 253 250 +229
30JUL26 9.50 P 0.30 0.30 0.30 0.40 +0.18 41 30 77 +30
30JUL26 9.75 P 0.51 0.51 0.51 0.54 +0.23 42 5 29 +5
30JUL26 10.00 P 0.00 0.00 0.00 0.69 +0.26 42 0 85 0
30JUL26 10.50 P 0.00 0.00 0.00 1.04 +0.31 41 0 60 0
30JUL26 11.00 P 0.00 0.00 0.00 1.51 +0.40 48 0 103 0
30JUL26 11.50 P 0.00 0.00 0.00 1.98 +0.44 53 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 2.45 +0.50 56 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.95 +0.48 63 0 775 0
30JUL26 13.00 P 0.00 0.00 0.00 3.40 +0.49 49 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 3.90 +0.48 54 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 4.40 +0.48 59 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 4.90 +0.48 64 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 5.40 +0.48 69 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 5.90 +0.48 73 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.40 +0.48 77 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.90 +0.48 82 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.40 +0.48 86 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.90 +0.48 90 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.40 +0.48 93 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.90 +0.48 97 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 9.40 +0.48 101 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 +0.04 42 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 +0.05 41 0 0 0
28AUG26 8.25 P 0.13 0.14 0.13 0.14 +0.07 41 30 30 +30
28AUG26 8.50 P 0.00 0.00 0.00 0.20 +0.10 41 0 0 0
28AUG26 8.75 P 0.20 0.27 0.20 0.26 +0.11 41 113 105 +90
28AUG26 9.00 P 0.35 0.35 0.35 0.34 +0.14 40 30 55 +30
28AUG26 9.25 P 0.00 0.00 0.00 0.44 +0.17 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.55 +0.19 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.68 +0.22 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.85 +0.26 41 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 1.22 +0.34 43 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.57 +0.34 41 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 2.05 +0.43 47 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.50 +0.44 48 1 391 -1
28AUG26 12.50 P 0.00 0.00 0.00 3.00 +0.47 54 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.48 +0.47 57 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.93 +0.47 53 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 4.40 +0.44 46 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.90 +0.48 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.40 +0.48 54 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.90 +0.48 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.40 +0.48 60 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.90 +0.48 63 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.40 +0.48 67 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.90 +0.48 70 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.40 +0.48 72 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.90 +0.48 75 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.40 +0.48 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.04 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.05 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.07 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.09 41 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.11 41 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.12 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.15 41 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 +0.17 42 0 2 0
29SEP26 9.50 P 0.79 0.79 0.79 0.72 +0.19 42 15 45 +15
29SEP26 9.75 P 0.79 0.79 0.79 0.86 +0.22 42 13 54 +13
29SEP26 10.00 P 0.93 1.10 0.93 1.01 +0.25 42 20 77 +20
29SEP26 10.50 P 0.00 0.00 0.00 1.35 +0.30 43 0 65 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.34 44 0 5,045 0
29SEP26 11.50 P 0.00 0.00 0.00 2.14 +0.37 45 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 +0.40 47 1 86 0
29SEP26 12.50 P 0.00 0.00 0.00 3.05 +0.43 49 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.53 +0.45 52 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 +0.47 57 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 +0.46 59 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 +0.48 66 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.53 +0.47 68 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 6.04 +0.49 73 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.53 +0.48 75 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.04 +0.50 80 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.50 +0.48 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.00 +0.50 81 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.50 +0.48 84 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.01 +0.51 88 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.40 +0.41 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.90 +0.37 69 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.24 - 40 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.31 - 41 0 0 -
29OCT26 8.50 P 0.39 0.39 0.39 0.39 - 41 15 15 -
29OCT26 8.75 P 0.00 0.00 0.00 0.47 - 40 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.58 - 41 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.69 - 41 0 0 -
29OCT26 9.50 P 0.78 0.78 0.78 0.82 - 41 1 1 -
29OCT26 9.75 P 0.00 0.00 0.00 0.96 - 41 0 0 -
29OCT26 10.00 P 0.98 1.15 0.98 1.11 - 42 11 11 -
29OCT26 10.50 P 0.00 0.00 0.00 1.44 - 42 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 1.80 - 42 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 2.21 - 44 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 2.64 - 45 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 3.09 - 47 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 3.56 - 49 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 4.05 - 52 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 4.54 - 55 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 5.05 - 59 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 5.56 - 63 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.28 +0.09 39 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.10 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.12 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 +0.14 39 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.15 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 +0.18 39 0 53 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.19 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 +0.22 40 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.11 +0.24 40 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 +0.25 40 0 57 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 +0.29 40 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.94 +0.33 41 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.32 +0.35 41 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.73 +0.38 42 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 3.17 +0.41 43 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 +0.42 44 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 +0.44 46 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.57 +0.46 48 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 5.06 +0.46 51 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.57 +0.48 54 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 6.08 +0.49 57 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.59 +0.51 61 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 7.07 +0.51 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.56 +0.51 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.05 +0.51 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.54 +0.51 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.03 +0.51 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.53 +0.52 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.99 +0.46 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.09 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 +0.10 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.12 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 +0.13 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 +0.15 37 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 +0.15 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 +0.18 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.19 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.25 +0.21 38 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 1.40 +0.23 38 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.72 +0.26 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 +0.28 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.44 +0.32 39 0 29 0
30MAR27 12.00 P 2.88 2.88 2.88 2.84 +0.34 40 1 44 -1
30MAR27 12.50 P 0.00 0.00 0.00 3.25 +0.36 40 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.69 +0.39 41 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 4.15 +0.41 42 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.61 +0.42 43 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 5.06 +0.41 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.57 +0.44 46 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 6.08 +0.49 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.59 +0.51 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.07 +0.51 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.56 +0.51 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.05 +0.51 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.54 +0.51 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.03 +0.51 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.53 +0.52 60 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.99 +0.46 59 0 0 0
29JUN27 7.75 P 0.54 0.54 0.54 0.50 +0.11 37 4 14 +4
29JUN27 8.00 P 0.00 0.00 0.00 0.58 +0.11 37 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.67 +0.12 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 +0.14 37 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.16 37 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 1.00 +0.16 37 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 1.13 +0.18 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.26 +0.20 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.40 +0.21 37 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.55 +0.23 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.87 +0.26 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.21 +0.28 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.57 +0.30 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.87 +0.24 36 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.27 +0.26 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.69 +0.37 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.15 +0.41 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.61 +0.42 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.06 +0.41 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.57 +0.44 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.08 +0.49 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.59 +0.51 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.07 +0.51 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.56 +0.51 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.05 +0.51 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.54 +0.51 52 0 0 0
TOTAL PUT 608 19,525 +513
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$ 0.93
30JUL26 0.50 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.23 -0.03 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.18 -0.03 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.13 -0.03 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.08 -0.03 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.10 C 0.01 0.01 0.01 0.01 0.00 59 25 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.23 -0.03 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.18 -0.03 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.13 -0.03 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 -0.03 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.18 -0.03 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.05 0.00 47 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.02 0.00 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.43 - 0 0 0 -
29OCT26 0.55 C 0.00 0.00 0.00 0.38 - 0 0 0 -
29OCT26 0.60 C 0.00 0.00 0.00 0.33 - 0 0 0 -
29OCT26 0.65 C 0.00 0.00 0.00 0.28 - 0 0 0 -
29OCT26 0.70 C 0.00 0.00 0.00 0.23 - 0 0 0 -
29OCT26 0.75 C 0.00 0.00 0.00 0.18 - 0 0 0 -
29OCT26 0.80 C 0.00 0.00 0.00 0.14 - 38 0 0 -
29OCT26 0.85 C 0.00 0.00 0.00 0.11 - 38 0 0 -
29OCT26 0.90 C 0.00 0.00 0.00 0.09 - 41 0 0 -
29OCT26 0.95 C 0.00 0.00 0.00 0.07 - 42 0 0 -
29OCT26 1.00 C 0.00 0.00 0.00 0.05 - 40 0 0 -
29OCT26 1.05 C 0.00 0.00 0.00 0.04 - 42 0 0 -
29OCT26 1.10 C 0.00 0.00 0.00 0.03 - 42 0 0 -
29OCT26 1.15 C 0.00 0.00 0.00 0.02 - 41 0 0 -
29OCT26 1.20 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 1.25 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29OCT26 1.30 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 1.35 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29OCT26 1.40 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC26 0.50 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.34 -0.02 64 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.14 -0.01 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.08 0.00 44 0 150 0
30DEC26 1.05 C 0.02 0.02 0.02 0.06 0.00 42 4 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.05 0.00 43 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.03 +0.01 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 1.20 C 0.04 0.04 0.04 0.05 0.00 42 2 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 -0.01 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN27 1.15 C 0.09 0.09 0.09 0.07 -0.02 39 300 300 +300
29JUN27 1.20 C 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
TOTAL CALL 331 2,179 +300
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 108 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 75 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.07 +0.02 39 0 108 0
30JUL26 1.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.15 +0.02 28 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.30 +0.03 47 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.40 +0.03 59 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.45 +0.03 64 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.50 +0.03 69 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.55 +0.03 74 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.60 +0.03 79 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.65 +0.03 83 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.70 +0.03 87 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.20 +0.02 27 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.35 +0.02 42 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.45 +0.03 50 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.55 +0.03 57 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.60 +0.03 61 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.65 +0.03 64 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.70 +0.03 68 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.17 +0.02 39 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.21 +0.02 38 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.25 +0.02 28 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.30 +0.02 32 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.35 +0.02 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.40 +0.02 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.45 +0.03 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.60 +0.03 52 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.65 +0.03 55 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.70 +0.03 58 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.75 +0.03 61 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.80 +0.03 63 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.85 +0.03 66 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.90 +0.03 68 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.95 +0.03 71 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.00 +0.03 73 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.05 +0.03 75 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.10 +0.03 77 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.20 +0.03 82 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.30 +0.03 86 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.40 +0.03 90 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 0.55 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 0.60 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 0.65 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 0.70 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29OCT26 0.75 P 0.00 0.00 0.00 0.02 - 38 0 0 -
29OCT26 0.80 P 0.00 0.00 0.00 0.04 - 42 0 0 -
29OCT26 0.85 P 0.00 0.00 0.00 0.05 - 37 0 0 -
29OCT26 0.90 P 0.00 0.00 0.00 0.08 - 40 0 0 -
29OCT26 0.95 P 0.00 0.00 0.00 0.10 - 36 0 0 -
29OCT26 1.00 P 0.00 0.00 0.00 0.14 - 39 0 0 -
29OCT26 1.05 P 0.00 0.00 0.00 0.17 - 35 0 0 -
29OCT26 1.10 P 0.00 0.00 0.00 0.22 - 41 0 0 -
29OCT26 1.15 P 0.00 0.00 0.00 0.26 - 38 0 0 -
29OCT26 1.20 P 0.00 0.00 0.00 0.30 - 29 0 0 -
29OCT26 1.25 P 0.00 0.00 0.00 0.35 - 33 0 0 -
29OCT26 1.30 P 0.00 0.00 0.00 0.40 - 36 0 0 -
29OCT26 1.35 P 0.00 0.00 0.00 0.45 - 39 0 0 -
29OCT26 1.40 P 0.00 0.00 0.00 0.50 - 42 0 0 -
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.09 +0.01 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.12 +0.01 38 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.19 +0.02 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.23 +0.02 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 +0.02 39 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.31 +0.02 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 +0.02 32 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 +0.02 34 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 +0.02 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 +0.02 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 +0.02 50 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 +0.02 54 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 +0.02 56 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.07 +0.01 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.14 +0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.21 +0.02 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.25 +0.02 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 +0.02 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 +0.02 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.46 +0.02 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 +0.02 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 +0.02 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.05 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.16 +0.01 40 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 +0.02 34 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 +0.02 35 0 0 0
TOTAL PUT 0 660 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.68
30JUL26 1.90 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.38 -0.05 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.12 -0.03 22 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.79 -0.04 38 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
28AUG26 2.60 C 0.15 0.15 0.15 0.18 -0.03 30 20 20 +20
28AUG26 2.70 C 0.11 0.11 0.11 0.12 -0.03 28 20 20 +20
28AUG26 2.80 C 0.00 0.00 0.00 0.09 -0.01 31 0 30 0
28AUG26 2.90 C 0.06 0.06 0.06 0.06 -0.01 31 1 1 +1
28AUG26 3.00 C 0.04 0.04 0.04 0.04 -0.01 31 3 53 +3
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 29 0 114 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 28 0 182 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.69 -0.05 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 -0.02 31 0 6 0
29SEP26 2.60 C 0.18 0.18 0.18 0.21 -0.02 29 30 30 +30
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.02 30 0 50 0
29SEP26 2.80 C 0.11 0.11 0.11 0.12 -0.01 30 2 34 +2
29SEP26 2.90 C 0.07 0.07 0.07 0.09 -0.01 31 2 3 -2
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 3.40 C 0.02 0.02 0.02 0.01 0.00 28 2 6 -2
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.80 - 28 0 0 -
29OCT26 1.95 C 0.00 0.00 0.00 0.75 - 26 0 0 -
29OCT26 2.00 C 0.00 0.00 0.00 0.69 - 0 0 0 -
29OCT26 2.10 C 0.00 0.00 0.00 0.60 - 17 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 0.51 - 23 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.42 - 23 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.35 - 26 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.28 - 26 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.22 - 26 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.18 - 28 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.14 - 29 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.10 - 28 0 0 -
29OCT26 3.00 C 0.07 0.07 0.07 0.08 - 29 3 3 -
29OCT26 3.10 C 0.00 0.00 0.00 0.06 - 29 0 0 -
29OCT26 3.20 C 0.05 0.05 0.05 0.04 - 28 3 3 -
29OCT26 3.30 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 1.90 C 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 -0.06 22 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.71 -0.06 20 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.62 -0.06 23 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 -0.05 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 -0.03 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.01 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 30 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.84 -0.05 29 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 -0.06 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.01 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.02 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.02 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 1.90 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.26 -0.03 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.02 27 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
TOTAL CALL 86 5,334 +72
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 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 +0.01 27 0 41 0
30JUL26 2.60 P 0.06 0.07 0.06 0.04 +0.01 24 5 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.09 +0.02 26 0 22 0
30JUL26 2.80 P 0.00 0.00 0.00 0.16 +0.03 29 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.24 +0.04 30 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 +0.04 32 1 83 -1
30JUL26 3.10 P 0.00 0.00 0.00 0.43 +0.05 38 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.53 +0.05 44 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.63 +0.05 50 0 0 -8
30JUL26 3.40 P 0.00 0.00 0.00 0.74 +0.06 63 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.84 +0.06 69 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.95 +0.07 81 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.05 +0.07 86 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.15 +0.07 91 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.23 +0.05 79 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.33 +0.05 83 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.43 +0.05 87 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.53 +0.05 90 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.65 +0.07 113 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.73 +0.05 98 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.85 +0.07 121 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 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 33 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 95 0
28AUG26 2.50 P 0.03 0.03 0.03 0.04 +0.01 26 3 13 +3
28AUG26 2.60 P 0.08 0.10 0.08 0.08 +0.02 28 6 27 +6
28AUG26 2.70 P 0.12 0.12 0.12 0.13 +0.02 29 4 19 +4
28AUG26 2.80 P 0.00 0.00 0.00 0.19 +0.02 29 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.27 +0.04 31 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.35 +0.03 31 2 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.44 +0.04 33 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.54 +0.05 38 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.64 +0.06 43 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.74 +0.06 47 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.84 +0.06 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.95 +0.07 59 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.05 +0.07 63 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.15 +0.07 67 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.23 +0.05 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.34 +0.06 68 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.43 +0.05 65 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.53 +0.05 68 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.65 +0.07 84 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.74 +0.06 80 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.85 +0.07 89 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 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 27 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 0.04 +0.01 28 0 88 0
29SEP26 2.50 P 0.08 0.08 0.08 0.07 +0.02 28 10 11 +6
29SEP26 2.60 P 0.00 0.00 0.00 0.11 +0.02 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.03 29 0 110 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 +0.03 29 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 +0.03 30 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 +0.04 31 1 24 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.46 +0.04 33 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.64 +0.05 35 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.74 +0.06 39 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.84 +0.06 42 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.95 +0.07 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.05 +0.07 52 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 +0.07 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.23 +0.05 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.34 +0.06 57 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.43 +0.05 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.53 +0.05 57 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.65 +0.07 69 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.74 +0.06 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.85 +0.07 74 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 1.95 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29OCT26 2.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29OCT26 2.10 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29OCT26 2.20 P 0.00 0.00 0.00 0.02 - 28 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.03 - 27 0 0 -
29OCT26 2.40 P 0.04 0.04 0.04 0.05 - 26 5 5 -
29OCT26 2.50 P 0.09 0.09 0.09 0.08 - 27 5 5 -
29OCT26 2.60 P 0.13 0.13 0.13 0.12 - 27 3 3 -
29OCT26 2.70 P 0.00 0.00 0.00 0.17 - 27 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.23 - 28 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.31 - 30 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.38 - 29 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.47 - 32 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.55 - 31 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.65 - 35 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.74 - 35 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.84 - 38 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.95 - 44 0 0 -
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.17 +0.03 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 +0.03 29 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.27 +0.03 29 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.34 +0.04 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.42 +0.04 31 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 +0.04 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.58 +0.04 32 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 +0.04 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.05 34 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.95 +0.06 37 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 1.05 +0.07 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.15 +0.07 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.23 +0.05 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.34 +0.06 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.43 +0.05 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.53 +0.05 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.65 +0.07 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.74 +0.06 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.85 +0.07 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 +0.03 28 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.25 +0.03 28 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 +0.02 26 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.37 +0.03 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 +0.04 29 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.52 +0.04 30 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.60 +0.05 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.68 +0.04 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.77 +0.05 31 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.86 +0.05 32 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 +0.05 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 1.05 +0.06 34 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.15 +0.07 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.23 +0.05 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.35 +0.07 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.43 +0.05 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.53 +0.05 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.65 +0.07 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.74 +0.06 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.85 +0.07 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 +0.01 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 +0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 +0.01 26 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 7 0
29JUN27 3.10 P 0.00 0.00 0.00 0.56 +0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.83 +0.06 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.89 +0.04 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.07 +0.05 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.17 +0.03 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.35 +0.03 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.44 +0.03 26 0 0 0
TOTAL PUT 45 5,206 +11
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$ 20.06
30JUL26 15.50 C 0.00 0.00 0.00 4.64 -0.60 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.17 -0.59 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.69 -0.62 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.25 -0.62 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.83 -0.50 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.44 -0.47 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.14 -0.37 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.77 -0.34 50 0 0 0
30JUL26 19.50 C 1.31 1.31 1.31 1.46 -0.29 50 15 60 0
30JUL26 20.00 C 0.00 0.00 0.00 1.19 -0.27 49 0 33 0
30JUL26 21.00 C 0.81 0.81 0.63 0.76 -0.22 49 5 17 +3
30JUL26 22.00 C 0.48 0.48 0.36 0.47 -0.17 49 69 128 +55
30JUL26 23.00 C 0.25 0.25 0.25 0.29 -0.09 50 1 216 +1
30JUL26 24.00 C 0.17 0.17 0.13 0.16 -0.07 49 8 78 +1
30JUL26 25.00 C 0.09 0.09 0.09 0.09 -0.04 50 1 78 +1
30JUL26 26.00 C 0.05 0.05 0.05 0.05 -0.02 50 23 84 -19
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 53 0 60 0
30JUL26 29.00 C 0.03 0.03 0.03 0.01 0.00 53 1 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 4.81 -0.58 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.37 -0.57 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.93 -0.58 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.53 -0.57 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.16 -0.51 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.81 -0.43 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.48 -0.40 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.18 -0.37 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.90 -0.35 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.66 -0.31 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.23 -0.22 49 0 48 0
28AUG26 22.00 C 0.91 0.91 0.91 0.91 -0.17 49 15 82 +15
28AUG26 23.00 C 0.00 0.00 0.00 0.66 -0.14 50 0 113 0
28AUG26 24.00 C 0.44 0.45 0.44 0.46 -0.13 49 30 62 +15
28AUG26 25.00 C 0.33 0.33 0.31 0.32 -0.09 49 71 86 +56
28AUG26 26.00 C 0.24 0.24 0.24 0.22 -0.06 49 15 53 +15
28AUG26 27.00 C 0.16 0.16 0.16 0.15 -0.04 49 1 85 0
28AUG26 28.00 C 0.14 0.14 0.14 0.10 -0.03 49 1 77 +1
28AUG26 29.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 130 0
28AUG26 30.00 C 0.07 0.07 0.07 0.05 -0.01 51 1 3 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 50 0 68 0
28AUG26 33.00 C 0.04 0.04 0.04 0.01 0.00 49 24 247 +24
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.99 -0.53 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.58 -0.50 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.18 -0.49 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.79 -0.48 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.44 -0.45 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.11 -0.42 48 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.80 -0.38 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 -0.36 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.25 -0.33 48 0 11 0
29SEP26 20.00 C 1.87 2.01 1.87 2.01 -0.26 48 42 56 +27
29SEP26 21.00 C 0.00 0.00 0.00 1.60 -0.20 48 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 1.25 -0.18 48 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 -0.15 48 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.74 -0.13 48 0 25 0
29SEP26 25.00 C 0.00 0.00 0.00 0.56 -0.11 48 0 48 0
29SEP26 26.00 C 0.43 0.43 0.42 0.42 -0.09 48 30 75 +30
29SEP26 27.00 C 0.32 0.32 0.32 0.31 -0.07 48 1 21 +1
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.05 48 0 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 47 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 49 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 49 0 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29OCT26 16.00 C 0.00 0.00 0.00 4.75 - 48 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 4.37 - 47 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 3.99 - 46 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 3.66 - 47 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 3.34 - 46 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 3.05 - 47 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 2.77 - 47 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 2.59 - 48 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 2.26 - 46 0 0 -
29OCT26 21.00 C 1.74 1.75 1.74 1.85 - 47 16 16 -
29OCT26 22.00 C 0.00 0.00 0.00 1.50 - 47 0 0 -
29OCT26 23.00 C 1.13 1.14 1.13 1.21 - 47 21 21 -
29OCT26 24.00 C 0.00 0.00 0.00 0.97 - 47 0 0 -
29OCT26 25.00 C 0.73 0.73 0.73 0.77 - 47 15 15 -
29OCT26 26.00 C 0.00 0.00 0.00 0.61 - 47 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 0.47 - 47 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 0.37 - 47 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.29 - 47 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 0.22 - 47 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 5.14 -0.64 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.75 -0.62 45 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.37 -0.60 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.99 -0.60 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.66 -0.57 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.34 -0.55 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.05 -0.52 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.77 -0.50 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 2.59 -0.40 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.26 -0.47 43 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.85 -0.41 43 0 120 0
30DEC26 22.00 C 0.00 0.00 0.00 1.50 -0.31 43 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.21 -0.32 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.97 -0.28 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.77 -0.25 42 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.61 -0.22 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.47 -0.20 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.17 42 0 3 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 -0.15 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.13 41 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.15 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.13 39 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.10 39 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.09 39 0 30 0
30DEC26 35.00 C 0.18 0.18 0.18 0.05 -0.07 40 5 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.04 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 39 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 5.50 -0.50 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.14 -0.48 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.80 -0.46 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.48 -0.44 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.17 -0.43 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.89 -0.40 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.62 -0.39 47 0 0 0
30MAR27 19.00 C 3.50 3.50 3.50 3.36 -0.38 47 1 1 +1
30MAR27 19.50 C 0.00 0.00 0.00 3.13 -0.35 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.83 -0.42 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.44 -0.38 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.11 -0.34 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.82 -0.28 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.56 -0.27 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.35 -0.22 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 -0.22 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.03 -0.14 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 0.85 -0.17 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.74 -0.13 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.13 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 -0.09 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.48 -0.08 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.07 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.94 -0.47 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.62 -0.44 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.31 -0.43 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.02 -0.41 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.73 -0.41 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.47 -0.38 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.22 -0.34 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.98 -0.33 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.76 -0.31 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.54 -0.31 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 3.15 -0.28 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.80 -0.26 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.49 -0.24 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.24 -0.21 47 0 0 0
29JUN27 25.00 C 2.00 2.00 2.00 2.01 -0.20 48 2 2 +2
29JUN27 26.00 C 0.00 0.00 0.00 1.80 -0.17 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.67 -0.11 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.45 -0.15 48 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.31 -0.12 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.21 -0.09 48 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.08 -0.08 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.98 -0.06 49 0 0 0
29JUN27 33.00 C 0.79 0.79 0.79 0.85 -0.09 48 15 15 +15
29JUN27 34.00 C 0.00 0.00 0.00 0.76 -0.09 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.69 -0.11 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.62 -0.07 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.56 -0.06 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.50 -0.06 48 0 23 0
TOTAL CALL 429 13,724 +244
30JUL26 15.50 P 0.09 0.09 0.07 0.04 +0.02 51 3 6 +1
30JUL26 16.00 P 0.09 0.11 0.09 0.06 +0.02 50 5 5 +4
30JUL26 16.50 P 0.15 0.15 0.15 0.10 +0.04 50 4 11 +4
30JUL26 17.00 P 0.00 0.00 0.00 0.16 +0.06 50 0 20 0
30JUL26 17.50 P 0.30 0.30 0.30 0.24 +0.09 50 1 17 +1
30JUL26 18.00 P 0.35 0.39 0.35 0.35 +0.12 50 8 5 -7
30JUL26 18.50 P 0.46 0.54 0.46 0.48 +0.15 49 22 41 +21
30JUL26 19.00 P 0.59 0.76 0.59 0.64 +0.17 49 30 92 +24
30JUL26 19.50 P 0.90 0.99 0.90 0.84 +0.20 49 4 34 +2
30JUL26 20.00 P 1.19 1.21 1.19 1.08 +0.24 49 2 514 0
30JUL26 21.00 P 1.73 1.73 1.73 1.65 +0.29 48 29 91 +17
30JUL26 22.00 P 0.00 0.00 0.00 2.34 +0.38 47 0 150 0
30JUL26 23.00 P 0.00 0.00 0.00 3.18 +0.48 49 0 112 0
30JUL26 24.00 P 0.00 0.00 0.00 4.11 +0.56 53 0 196 0
30JUL26 25.00 P 5.30 5.30 5.30 5.04 +0.59 55 1 118 -1
30JUL26 26.00 P 0.00 0.00 0.00 6.00 +0.61 57 0 117 0
30JUL26 27.00 P 0.00 0.00 0.00 6.95 +0.57 53 0 279 -88
30JUL26 28.00 P 0.00 0.00 0.00 7.97 +0.60 64 0 97 -11
30JUL26 29.00 P 0.00 0.00 0.00 8.99 +0.62 73 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 9.99 +0.63 79 0 30 -22
30JUL26 31.00 P 0.00 0.00 0.00 10.99 +0.63 84 0 1 -19
30JUL26 32.00 P 12.28 12.28 12.28 11.99 +0.63 89 1 263 0
30JUL26 33.00 P 0.00 0.00 0.00 12.99 +0.63 93 0 62 -4
30JUL26 34.00 P 0.00 0.00 0.00 13.98 +0.58 96 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 14.99 +0.63 102 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 15.98 +0.62 104 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 16.98 +0.58 108 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.99 +0.63 115 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.98 +0.62 116 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.98 +0.62 120 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.98 +0.62 123 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.98 +0.62 127 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.98 +0.62 130 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.98 +0.62 133 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.98 +0.62 136 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.98 +0.62 139 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.98 +0.62 142 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.98 +0.62 145 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
28AUG26 16.00 P 0.28 0.30 0.28 0.22 +0.06 49 2 17 +2
28AUG26 16.50 P 0.37 0.38 0.34 0.30 +0.08 49 75 88 +75
28AUG26 17.00 P 0.44 0.46 0.44 0.41 +0.11 50 2 2 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.54 +0.13 50 0 1 0
28AUG26 18.00 P 0.75 0.75 0.75 0.69 +0.16 50 13 50 +13
28AUG26 18.50 P 0.92 0.92 0.92 0.84 +0.16 49 1 2 +1
28AUG26 19.00 P 0.00 0.00 0.00 1.03 +0.18 48 0 16 0
28AUG26 19.50 P 1.35 1.35 1.35 1.25 +0.19 48 15 19 +15
28AUG26 20.00 P 0.00 0.00 0.00 1.50 +0.22 49 0 85 0
28AUG26 21.00 P 0.00 0.00 0.00 2.07 +0.27 48 0 54 0
28AUG26 22.00 P 2.86 2.86 2.86 2.74 +0.30 48 30 48 +30
28AUG26 23.00 P 0.00 0.00 0.00 3.50 +0.42 49 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 4.37 +0.54 51 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 5.23 +0.60 52 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 6.14 +0.61 53 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 7.07 +0.62 54 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 8.02 +0.62 54 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.99 +0.61 55 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.99 +0.62 59 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 10.99 +0.63 63 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.99 +0.63 67 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 12.99 +0.63 70 0 30 -2
28AUG26 34.00 P 0.00 0.00 0.00 13.99 +0.59 74 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 14.99 +0.63 77 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.98 +0.62 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.99 +0.59 83 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.99 +0.63 86 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.98 +0.62 87 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 19.98 +0.62 90 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.98 +0.62 93 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.98 +0.62 95 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.98 +0.62 98 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.08 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 +0.10 48 0 0 0
29SEP26 16.50 P 0.56 0.57 0.56 0.50 +0.12 48 45 45 +45
29SEP26 17.00 P 0.64 0.69 0.64 0.63 +0.14 48 30 15 +15
29SEP26 17.50 P 0.00 0.00 0.00 0.78 +0.16 48 0 35 0
29SEP26 18.00 P 1.01 1.01 1.01 0.94 +0.17 48 15 57 +12
29SEP26 18.50 P 1.18 1.18 1.18 1.12 +0.18 48 30 45 +28
29SEP26 19.00 P 1.42 1.42 1.42 1.32 +0.19 47 15 26 +15
29SEP26 19.50 P 1.53 1.53 1.53 1.55 +0.21 47 15 31 +15
29SEP26 20.00 P 0.00 0.00 0.00 1.81 +0.25 47 0 76 0
29SEP26 21.00 P 0.00 0.00 0.00 2.36 +0.26 47 0 9 0
29SEP26 22.00 P 0.00 0.00 0.00 2.94 +0.23 45 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.80 +0.46 49 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.59 +0.49 49 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 5.41 +0.51 49 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 6.29 +0.54 50 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 7.18 +0.56 50 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 8.11 +0.57 51 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 9.04 +0.58 50 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 10.01 +0.59 52 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.99 +0.62 53 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.99 +0.63 56 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 12.99 +0.57 59 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.99 +0.57 62 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.99 +0.57 65 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.99 +0.63 67 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.99 +0.59 70 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.99 +0.63 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.99 +0.63 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.99 +0.63 77 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.98 +0.62 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.98 +0.62 80 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.98 +0.62 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.98 +0.62 84 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.98 +0.62 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.98 +0.62 88 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.98 +0.62 90 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.98 +0.62 92 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.98 +0.62 94 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.98 +0.62 96 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 32.48 +0.62 100 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.98 +0.62 104 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 37.48 +0.62 108 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.98 +0.62 112 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.53 - 47 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.66 - 47 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.80 - 47 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.95 - 47 0 0 -
29OCT26 18.00 P 1.16 1.18 1.16 1.13 - 47 30 30 -
29OCT26 18.50 P 1.36 1.36 1.36 1.33 - 47 15 15 -
29OCT26 19.00 P 1.61 1.61 1.61 1.54 - 47 15 15 -
29OCT26 19.50 P 0.00 0.00 0.00 1.78 - 46 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 2.05 - 47 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 2.63 - 47 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 3.29 - 47 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 3.94 - 46 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 4.74 - 47 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 5.55 - 48 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 6.40 - 48 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 7.28 - 48 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 8.18 - 48 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 9.10 - 48 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 10.05 - 49 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.06 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.05 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 0.00 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 +0.01 40 0 0 0
30DEC26 17.50 P 1.38 1.38 1.38 1.28 +0.04 40 6 9 +6
30DEC26 18.00 P 0.00 0.00 0.00 1.50 +0.05 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 +0.09 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 +0.09 40 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.26 +0.12 40 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 2.51 +0.10 39 0 124 0
30DEC26 21.00 P 0.00 0.00 0.00 3.12 +0.14 38 0 122 0
30DEC26 22.00 P 0.00 0.00 0.00 3.73 +0.12 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 4.46 +0.16 36 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 5.25 +0.23 36 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 6.04 +0.26 34 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 6.86 +0.27 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.73 +0.32 29 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 8.61 +0.35 0 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 9.63 +0.50 26 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 10.43 +0.41 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 11.35 +0.43 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.29 +0.46 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 13.22 +0.47 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 14.17 +0.49 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 15.12 +0.51 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 16.07 +0.52 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 17.03 +0.53 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.00 +0.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.99 +0.03 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.99 +0.05 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.98 +0.05 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.98 +0.07 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.99 +0.09 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.98 +0.10 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.98 +0.11 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.98 +0.12 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.98 +0.13 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.98 +0.15 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.98 +0.16 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 +0.14 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.30 +0.14 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 +0.16 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.70 +0.18 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.91 +0.18 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.15 +0.21 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.40 +0.23 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.65 +0.23 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.93 +0.26 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.22 +0.27 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.82 +0.30 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.47 +0.32 43 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.16 +0.36 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.88 +0.37 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.64 +0.40 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 7.42 +0.41 40 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 8.24 +0.44 40 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 9.06 +0.44 38 0 2 0
30MAR27 29.00 P 9.84 9.84 9.84 9.92 +0.48 37 1 1 +1
30MAR27 30.00 P 0.00 0.00 0.00 10.78 +0.47 35 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.66 +0.49 31 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 12.56 +0.51 0 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 13.46 +0.51 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 14.37 +0.52 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 15.29 +0.53 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 16.22 +0.54 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 17.15 +0.54 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.08 +0.10 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 19.04 +0.08 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 20.01 +0.07 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.98 +0.05 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.98 +0.02 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.99 +0.05 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.98 +0.06 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.98 +0.08 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.98 +0.10 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.98 +0.12 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.98 +0.13 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.98 +0.15 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.73 +0.16 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.94 +0.19 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.15 +0.19 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.38 +0.19 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.62 +0.22 49 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.87 +0.23 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.13 +0.24 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.41 +0.26 49 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.69 +0.27 49 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 3.99 +0.27 49 0 3 0
29JUN27 21.00 P 4.56 4.56 4.56 4.62 +0.29 49 9 9 +8
29JUN27 22.00 P 0.00 0.00 0.00 5.28 +0.31 49 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 5.98 +0.34 49 0 13 0
29JUN27 24.00 P 0.00 0.00 0.00 6.72 +0.38 49 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 +0.40 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 8.26 +0.42 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.06 +0.44 49 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.88 +0.46 49 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.72 +0.47 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.57 +0.48 49 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.43 +0.49 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.31 +0.47 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.20 +0.52 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.09 +0.53 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.01 +0.54 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.92 +0.59 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.84 +0.61 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.77 +0.61 46 0 0 0
TOTAL PUT 474 7,874 +202
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$ 76.15
03JUL26 49.00 C 0.00 0.00 0.00 27.16 -1.24 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 26.16 -1.24 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 23.66 -1.25 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 21.16 -1.25 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 18.66 -1.25 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 16.16 -1.25 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 13.66 -1.25 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 11.17 -1.10 65 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 8.67 -1.10 50 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 6.17 -1.10 36 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 3.67 -1.20 21 0 0 0
03JUL26 75.00 C 1.45 1.45 0.87 1.27 -1.14 17 78 70 +70
03JUL26 77.50 C 0.28 0.28 0.06 0.43 0.00 34 213 741 +113
03JUL26 80.00 C 0.00 0.00 0.00 0.28 +0.24 51 0 526 0
03JUL26 82.50 C 0.00 0.00 0.00 0.24 +0.23 69 0 114 0
03JUL26 85.00 C 0.00 0.00 0.00 0.23 +0.22 86 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.22 +0.21 101 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.21 +0.20 116 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.20 +0.19 129 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.19 +0.18 141 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.18 +0.17 153 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.17 +0.16 163 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.16 +0.15 173 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.15 +0.14 183 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.14 +0.13 191 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.13 +0.12 199 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 27.19 -1.21 85 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 26.19 -1.29 78 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 23.69 -1.22 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 21.19 -1.22 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 18.69 -1.22 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 16.20 -1.21 50 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 13.70 -1.29 39 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 11.20 -1.11 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 8.70 -1.11 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 6.21 -1.10 20 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 3.75 -1.14 18 0 60 0
10JUL26 75.00 C 1.18 1.18 1.18 1.53 -1.02 15 16 16 +16
10JUL26 77.50 C 0.53 0.53 0.21 0.43 -0.31 18 100 334 +63
10JUL26 80.00 C 0.03 0.03 0.03 0.28 +0.14 28 84 92 +84
10JUL26 82.50 C 0.00 0.00 0.00 0.24 +0.21 37 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.23 +0.22 47 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.22 +0.21 55 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.21 +0.20 63 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.20 +0.19 70 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.19 +0.18 77 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.18 +0.17 83 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.17 +0.16 89 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.16 +0.15 95 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.15 +0.14 100 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.14 +0.13 104 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.26 -1.14 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.27 -1.21 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.77 -1.14 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.28 -1.13 37 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.78 -1.13 0 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 16.29 -1.12 25 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 13.80 -1.19 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.30 -1.11 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.82 -1.10 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.37 -1.09 17 0 0 0
30JUL26 72.50 C 4.01 4.01 4.01 3.95 -1.12 13 30 30 +18
30JUL26 75.00 C 2.52 2.52 1.79 2.06 -0.85 14 39 91 +9
30JUL26 77.50 C 0.93 0.93 0.66 0.79 -0.49 14 796 1,033 +634
30JUL26 80.00 C 0.38 0.38 0.23 0.33 -0.13 16 261 1,384 +77
30JUL26 82.50 C 0.13 0.13 0.10 0.24 +0.08 21 57 1,207 -7
30JUL26 85.00 C 0.08 0.08 0.06 0.23 +0.18 26 38 2,653 +10
30JUL26 87.50 C 0.05 0.05 0.04 0.22 +0.20 31 13 1,371 -9
30JUL26 90.00 C 0.03 0.03 0.03 0.21 +0.20 36 35 1,727 0
30JUL26 92.50 C 0.00 0.00 0.00 0.20 +0.19 40 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.19 +0.18 44 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.18 +0.17 48 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.17 +0.16 51 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.16 +0.15 54 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.15 +0.14 57 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.14 +0.13 60 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.13 +0.12 62 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.37 -1.26 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.38 -1.25 33 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.89 -1.17 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.40 -1.24 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.91 -1.26 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.42 -1.25 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.94 -1.24 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.46 -1.10 16 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.02 -1.08 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.67 -1.03 16 0 30 0
28AUG26 72.50 C 4.38 4.48 4.38 4.40 -1.06 14 120 197 +120
28AUG26 75.00 C 2.31 2.32 2.31 2.68 -0.75 15 4 894 +4
28AUG26 77.50 C 1.50 1.50 1.17 1.42 -0.49 15 102 531 +88
28AUG26 80.00 C 0.90 0.90 0.60 0.78 -0.27 16 61 555 +7
28AUG26 82.50 C 0.31 0.32 0.29 0.44 -0.12 18 148 1,111 +18
28AUG26 85.00 C 0.17 0.18 0.16 0.25 -0.04 19 117 1,285 +33
28AUG26 87.50 C 0.11 0.11 0.10 0.22 +0.07 22 12 506 +2
28AUG26 90.00 C 0.06 0.06 0.06 0.21 +0.12 25 61 894 +59
28AUG26 92.50 C 0.00 0.00 0.00 0.20 +0.15 28 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.19 +0.16 31 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.18 +0.16 34 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.17 +0.16 36 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.16 +0.15 38 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.15 +0.14 40 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.14 +0.13 42 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.13 +0.12 44 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.39 -1.25 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.39 -1.26 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.90 -1.26 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.40 -1.27 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.93 -1.26 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.44 -1.27 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.94 -1.28 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.48 -1.10 17 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.02 -1.09 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.67 -1.03 15 0 0 0
29SEP26 72.50 C 4.38 4.38 4.12 4.40 -1.06 14 60 60 +60
29SEP26 75.00 C 3.03 3.08 2.41 2.68 -0.83 14 810 2,190 +810
29SEP26 77.50 C 1.30 1.39 1.29 1.42 -0.49 14 112 629 +77
29SEP26 80.00 C 0.85 0.85 0.71 0.78 -0.27 16 79 1,036 -8
29SEP26 82.50 C 0.39 0.42 0.38 0.44 -0.12 17 540 2,124 +260
29SEP26 85.00 C 0.24 0.24 0.20 0.25 -0.04 18 11 5,361 0
29SEP26 87.50 C 0.14 0.14 0.14 0.22 +0.07 21 42 3,251 +12
29SEP26 90.00 C 0.00 0.00 0.00 0.21 +0.12 23 0 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.20 +0.15 26 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.19 +0.16 28 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 +0.16 30 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 +0.16 32 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 +0.15 34 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.15 +0.14 36 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 +0.13 37 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 +0.12 39 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 27.39 - 33 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 26.39 - 0 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 23.91 - 30 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 21.42 - 26 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 18.93 - 19 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 16.44 - 0 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 13.94 - 0 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 11.49 - 17 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 9.05 - 16 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 6.70 - 15 0 0 -
29OCT26 72.50 C 4.44 4.44 4.44 4.48 - 14 30 30 -
29OCT26 75.00 C 0.00 0.00 0.00 2.73 - 14 0 0 -
29OCT26 77.50 C 1.51 1.53 1.51 1.42 - 14 34 30 -
29OCT26 80.00 C 0.95 0.95 0.90 0.78 - 14 39 39 -
29OCT26 82.50 C 0.00 0.00 0.00 0.44 - 15 0 0 -
29OCT26 85.00 C 0.37 0.37 0.37 0.25 - 16 2 2 -
29OCT26 87.50 C 0.20 0.20 0.17 0.22 - 18 8 8 -
29OCT26 90.00 C 0.13 0.13 0.13 0.21 - 20 30 30 -
29OCT26 92.50 C 0.00 0.00 0.00 0.20 - 22 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 0.19 - 24 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 0.18 - 26 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 0.17 - 28 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 0.16 - 29 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 0.15 - 31 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 0.14 - 32 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 27.39 -1.25 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.39 -1.27 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.91 -1.25 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.42 -1.27 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.93 -1.26 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.44 -1.27 17 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 13.96 -1.26 17 0 0 0
30DEC26 65.00 C 11.49 11.49 11.49 11.49 -1.09 16 4 4 +4
30DEC26 67.50 C 0.00 0.00 0.00 9.07 -1.06 15 0 0 0
30DEC26 70.00 C 6.69 6.69 6.69 6.77 -0.99 15 30 30 +30
30DEC26 72.50 C 4.72 4.73 4.72 4.71 -0.89 14 60 90 +60
30DEC26 75.00 C 3.20 3.20 3.20 3.12 -0.74 14 5 2,039 +1
30DEC26 77.50 C 1.92 1.95 1.92 1.84 -0.54 14 25 1,463 +15
30DEC26 80.00 C 1.56 1.56 1.25 1.16 -0.31 14 103 1,992 +101
30DEC26 82.50 C 0.92 0.92 0.81 0.74 -0.14 15 248 1,561 +33
30DEC26 85.00 C 0.57 0.59 0.56 0.48 -0.05 15 16 7,421 -6
30DEC26 87.50 C 0.00 0.00 0.00 0.32 +0.01 16 0 3,946 0
30DEC26 90.00 C 0.00 0.00 0.00 0.21 +0.03 16 0 4,326 0
30DEC26 92.50 C 0.20 0.20 0.20 0.20 +0.10 18 100 1,193 +100
30DEC26 95.00 C 0.17 0.17 0.17 0.19 +0.13 19 20 894 -20
30DEC26 97.50 C 0.00 0.00 0.00 0.18 +0.14 21 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 +0.15 22 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 +0.15 24 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 +0.14 25 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 +0.13 26 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 +0.12 27 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 27.39 -1.25 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.39 -1.27 0 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 23.91 -1.25 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.42 -1.27 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.93 -1.26 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.44 -1.27 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.96 -1.26 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.50 -1.09 14 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 9.14 -1.04 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.98 -0.95 14 0 0 0
30MAR27 72.50 C 5.30 5.31 5.11 5.26 -0.86 15 90 138 +90
30MAR27 75.00 C 3.93 3.95 3.93 3.77 -0.68 15 65 840 0
30MAR27 77.50 C 0.00 0.00 0.00 2.63 -0.51 14 0 1,142 0
30MAR27 80.00 C 0.00 0.00 0.00 1.83 -0.31 14 0 400 0
30MAR27 82.50 C 1.50 1.50 1.50 1.24 -0.28 14 1 578 +1
30MAR27 85.00 C 1.22 1.22 1.07 0.83 -0.24 14 34 492 -30
30MAR27 87.50 C 0.00 0.00 0.00 0.54 -0.20 14 0 522 0
30MAR27 90.00 C 0.62 0.62 0.62 0.34 -0.18 14 4 938 -4
30MAR27 92.50 C 0.47 0.47 0.47 0.22 -0.14 15 1 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 -0.06 15 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 +0.01 17 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 +0.05 18 0 144 0
30MAR27 102.50 C 0.00 0.00 0.00 0.16 +0.07 19 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.15 +0.09 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.14 +0.09 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.13 +0.10 22 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.39 -1.25 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.39 -1.27 23 0 10 0
29JUN27 52.50 C 0.00 0.00 0.00 23.91 -1.25 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.42 -1.27 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.93 -1.26 18 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.44 -1.27 15 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.96 -1.27 14 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.58 -1.05 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.41 -0.95 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.56 -0.79 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 5.85 -0.89 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.66 -0.62 15 0 1 0
29JUN27 77.50 C 3.54 3.54 3.37 3.68 -0.49 15 48 137 +21
29JUN27 80.00 C 2.93 2.93 2.53 2.85 -0.35 15 5 532 +3
29JUN27 82.50 C 2.15 2.15 2.04 2.19 -0.32 16 7 363 +5
29JUN27 85.00 C 1.48 1.48 1.48 1.66 -0.29 16 6 2,931 +6
29JUN27 87.50 C 1.15 1.15 1.14 1.25 -0.27 16 60 540 +30
29JUN27 90.00 C 0.98 0.99 0.98 0.94 -0.25 16 5 299 +3
29JUN27 92.50 C 0.80 0.80 0.70 0.72 -0.20 16 34 306 +14
29JUN27 95.00 C 0.58 0.58 0.58 0.54 -0.17 16 20 162 -20
29JUN27 97.50 C 0.00 0.00 0.00 0.40 -0.16 17 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.28 -0.16 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.21 -0.15 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.15 -0.14 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.14 -0.09 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.06 -0.09 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.04 -0.08 17 0 0 0
TOTAL CALL 5,173 82,635 +3,057
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
03JUL26 75.00 P 0.10 0.20 0.10 0.11 +0.04 17 116 335 +90
03JUL26 77.50 P 1.16 1.65 1.16 1.77 +1.15 34 12 522 -8
03JUL26 80.00 P 3.77 4.24 3.71 3.99 +1.22 43 17 0 -121
03JUL26 82.50 P 0.00 0.00 0.00 6.66 +1.41 75 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 8.95 +1.20 73 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 11.71 +1.46 115 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 14.21 +1.46 133 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 16.70 +1.45 147 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 19.10 +1.35 152 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 21.44 +1.19 139 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 24.20 +1.45 190 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 26.70 +1.45 204 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 28.91 +1.16 164 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 31.65 +1.40 221 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 34.15 +1.40 232 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
10JUL26 72.50 P 0.05 0.06 0.05 0.04 +0.02 17 118 118 +118
10JUL26 75.00 P 0.24 0.49 0.24 0.38 +0.22 17 335 325 +285
10JUL26 77.50 P 1.31 1.31 1.31 1.77 +0.89 19 32 315 +30
10JUL26 80.00 P 0.00 0.00 0.00 3.99 +1.20 24 0 12 0
10JUL26 82.50 P 0.00 0.00 0.00 6.66 +1.41 42 0 0 -10
10JUL26 85.00 P 0.00 0.00 0.00 8.95 +1.20 42 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 11.71 +1.46 64 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 14.21 +1.46 74 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 16.72 +1.37 83 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 19.19 +1.37 90 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 21.71 +1.46 99 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 24.20 +1.35 106 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 26.71 +1.41 114 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 29.21 +1.36 121 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 31.69 +1.39 126 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 70.00 P 0.08 0.08 0.08 0.07 +0.03 17 1 453 0
30JUL26 72.50 P 0.15 0.26 0.15 0.24 +0.10 16 201 826 +76
30JUL26 75.00 P 0.55 0.88 0.55 0.83 +0.36 16 1,311 3,067 +225
30JUL26 77.50 P 1.44 2.34 1.44 2.06 +0.78 15 517 2,918 -63
30JUL26 80.00 P 3.70 4.50 3.70 4.12 +1.15 18 109 3,596 -3
30JUL26 82.50 P 6.34 6.80 6.34 6.66 +1.36 25 56 2,300 -54
30JUL26 85.00 P 9.00 9.30 9.00 8.95 +1.20 26 5 11 -612
30JUL26 87.50 P 11.63 11.63 11.63 11.71 +1.46 39 10 5 -935
30JUL26 90.00 P 0.00 0.00 0.00 14.21 +1.46 44 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.72 +1.37 50 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.21 +1.39 55 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.71 +1.38 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.21 +1.36 64 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.71 +1.41 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.21 +1.36 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.71 +1.41 76 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.16 +1.36 78 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.71 +1.41 84 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.21 +1.41 88 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 41.66 +1.36 89 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28AUG26 67.50 P 0.09 0.09 0.09 0.07 +0.03 17 20 196 +20
28AUG26 70.00 P 0.25 0.25 0.25 0.21 +0.08 16 2 395 +2
28AUG26 72.50 P 0.38 0.66 0.38 0.58 +0.20 16 183 804 +41
28AUG26 75.00 P 1.06 1.52 1.06 1.33 +0.41 16 196 1,730 +58
28AUG26 77.50 P 2.40 3.00 2.40 2.58 +0.63 16 133 2,152 +46
28AUG26 80.00 P 4.08 4.90 4.08 4.51 +0.89 18 61 2,025 -10
28AUG26 82.50 P 6.69 7.12 6.69 6.66 +1.10 19 42 854 +7
28AUG26 85.00 P 9.40 9.40 9.38 9.17 +1.33 24 33 1,055 -3
28AUG26 87.50 P 0.00 0.00 0.00 11.71 +1.45 29 0 494 0
28AUG26 90.00 P 0.00 0.00 0.00 14.21 +1.46 33 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 16.72 +1.37 37 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 19.21 +1.39 41 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.99 +1.66 49 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.57 +1.72 54 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.71 +1.41 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.72 +1.87 63 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.29 +1.99 68 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.78 +1.98 71 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.71 +1.41 62 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.21 +1.41 65 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 41.71 +1.41 68 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 17 0 238 0
29SEP26 62.50 P 0.08 0.08 0.08 0.06 +0.01 17 90 371 +90
29SEP26 65.00 P 0.17 0.17 0.17 0.17 +0.04 16 76 422 -30
29SEP26 67.50 P 0.30 0.38 0.30 0.38 +0.10 15 1,068 1,072 +763
29SEP26 70.00 P 0.72 0.72 0.72 0.82 +0.20 15 2 3,843 -2
29SEP26 72.50 P 1.39 1.60 1.33 1.59 +0.35 14 166 1,875 -57
29SEP26 75.00 P 2.20 2.91 2.20 2.78 +0.55 13 698 4,060 +357
29SEP26 77.50 P 3.91 4.63 3.91 4.57 +0.91 13 352 2,444 +49
29SEP26 80.00 P 6.35 6.90 6.35 6.65 +1.03 13 25 4,949 0
29SEP26 82.50 P 8.53 9.20 8.53 9.10 +1.07 16 145 1,757 -116
29SEP26 85.00 P 0.00 0.00 0.00 11.79 +1.08 22 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 13.49 +0.66 0 0 455 0
29SEP26 90.00 P 16.30 16.30 16.30 16.36 +1.53 0 5 660 0
29SEP26 92.50 P 0.00 0.00 0.00 18.64 +1.41 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 21.59 +1.93 31 0 175 0
29SEP26 97.50 P 0.00 0.00 0.00 24.31 +2.17 38 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 26.55 +1.93 35 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 29.04 +1.93 37 0 0 0
29SEP26 105.00 P 30.87 30.87 30.87 31.01 +1.41 0 30 120 +30
29SEP26 107.50 P 0.00 0.00 0.00 33.65 +1.53 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 36.13 +1.57 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 38.63 +1.54 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.75 +2.21 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.60 +1.59 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.97 +1.48 0 0 40 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 0.08 - 19 0 0 -
29OCT26 62.50 P 0.11 0.11 0.11 0.16 - 18 90 90 -
29OCT26 65.00 P 0.18 0.25 0.18 0.32 - 17 60 0 -
29OCT26 67.50 P 0.34 0.47 0.34 0.62 - 16 22 22 -
29OCT26 70.00 P 0.79 0.94 0.79 1.11 - 15 43 36 -
29OCT26 72.50 P 1.50 1.78 1.50 1.88 - 14 4 4 -
29OCT26 75.00 P 2.52 3.07 2.52 3.04 - 13 64 62 -
29OCT26 77.50 P 4.59 4.59 4.59 4.66 - 13 32 32 -
29OCT26 80.00 P 6.38 6.38 6.38 6.84 - 14 90 90 -
29OCT26 82.50 P 0.00 0.00 0.00 9.14 - 15 0 0 -
29OCT26 85.00 P 11.04 11.04 11.04 11.79 - 20 30 30 -
29OCT26 87.50 P 0.00 0.00 0.00 13.83 - 0 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 16.36 - 0 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 18.74 - 0 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 21.59 - 28 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 24.31 - 34 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 26.55 - 31 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 29.04 - 33 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 31.18 - 0 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 33.66 - 0 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 144 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 0.03 +0.01 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.05 17 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 +0.07 16 0 236 0
30DEC26 65.00 P 0.38 0.42 0.38 0.48 +0.14 16 21 803 +21
30DEC26 67.50 P 0.65 0.68 0.65 0.86 +0.21 15 101 2,105 -100
30DEC26 70.00 P 1.12 1.28 1.12 1.43 +0.29 15 77 3,515 +75
30DEC26 72.50 P 1.88 2.16 1.88 2.28 +0.42 14 104 987 +48
30DEC26 75.00 P 2.75 3.48 2.75 3.44 +0.54 13 355 9,116 +351
30DEC26 77.50 P 4.50 4.90 4.50 4.96 +0.71 13 13 4,778 +13
30DEC26 80.00 P 6.67 7.15 6.67 6.88 +0.86 13 39 3,420 -32
30DEC26 82.50 P 9.18 9.18 9.18 9.18 +1.15 14 15 1,393 +15
30DEC26 85.00 P 11.62 11.62 11.62 11.96 +1.25 19 29 722 -29
30DEC26 87.50 P 0.00 0.00 0.00 13.87 +0.98 0 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 16.36 +1.50 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 18.75 +1.51 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 21.59 +1.93 24 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 24.31 +2.13 29 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 26.55 +1.89 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 29.04 +1.90 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 31.18 +1.57 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.66 +1.54 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.15 +1.56 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.63 +1.54 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 41.75 +2.19 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.61 +1.57 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.02 15 0 1 0
30MAR27 60.00 P 0.23 0.23 0.23 0.19 +0.04 15 200 222 +200
30MAR27 62.50 P 0.00 0.00 0.00 0.37 +0.08 15 0 63 0
30MAR27 65.00 P 0.58 0.59 0.57 0.65 +0.12 14 245 587 +245
30MAR27 67.50 P 0.93 0.93 0.91 1.11 +0.19 14 47 588 +47
30MAR27 70.00 P 1.45 1.62 1.45 1.78 +0.28 14 8 3,855 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 +0.41 14 0 125 0
30MAR27 75.00 P 3.37 3.74 3.37 3.89 +0.52 14 55 1,059 +55
30MAR27 77.50 P 5.42 5.42 5.42 5.37 +0.66 13 4 250 +4
30MAR27 80.00 P 6.94 6.94 6.94 7.15 +0.83 13 30 461 0
30MAR27 82.50 P 9.50 9.50 9.50 9.42 +1.16 14 2 907 +2
30MAR27 85.00 P 0.00 0.00 0.00 11.96 +1.25 17 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 13.93 +0.94 13 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 16.36 +1.45 10 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 18.77 +1.50 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.59 +1.90 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.31 +2.13 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.55 +1.85 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 29.04 +1.90 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.18 +1.57 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 33.66 +1.54 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.15 +1.55 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.64 +1.55 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.75 +2.19 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.61 +1.57 0 0 0 0
29JUN27 49.00 P 0.11 0.11 0.11 0.01 0.00 15 30 80 +30
29JUN27 50.00 P 0.12 0.12 0.12 0.01 0.00 15 30 30 +30
29JUN27 52.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.12 +0.03 14 0 2 0
29JUN27 60.00 P 0.48 0.48 0.48 0.27 +0.06 14 1 225 +1
29JUN27 62.50 P 0.00 0.00 0.00 0.54 +0.12 15 0 62 0
29JUN27 65.00 P 1.00 1.00 1.00 0.96 +0.18 15 1 71 0
29JUN27 67.50 P 1.79 1.83 1.79 1.60 +0.29 15 11 48 +11
29JUN27 70.00 P 2.35 2.60 2.35 2.47 +0.42 15 29 297 +2
29JUN27 72.50 P 0.00 0.00 0.00 3.57 +0.57 16 0 3,125 0
29JUN27 75.00 P 5.07 5.07 4.97 4.93 +0.72 16 21 268 +6
29JUN27 77.50 P 6.53 6.53 6.53 6.52 +0.91 16 2 458 -2
29JUN27 80.00 P 8.26 8.26 8.26 8.30 +0.93 17 10 250 0
29JUN27 82.50 P 0.00 0.00 0.00 9.97 +0.57 16 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 12.06 +0.90 16 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 14.41 +1.08 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.51 +1.37 15 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 18.79 +1.28 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.59 +1.76 20 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 24.31 +2.10 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.55 +1.85 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 29.04 +1.90 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.18 +1.57 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.66 +1.54 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.15 +1.55 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.64 +1.55 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.75 +2.19 33 0 0 0
TOTAL PUT 8,082 94,111 +1,256
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$ 6.11
30JUL26 4.60 C 0.00 0.00 0.00 1.52 -0.29 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.45 -0.26 62 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.32 -0.29 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.25 -0.26 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.12 -0.28 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.89 -0.26 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.64 -0.23 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.40 -0.25 20 0 0 0
30JUL26 6.00 C 0.29 0.29 0.23 0.23 -0.18 23 32 32 +32
30JUL26 6.25 C 0.16 0.16 0.13 0.12 -0.12 24 19 21 +19
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.08 24 0 12 0
30JUL26 6.75 C 0.04 0.04 0.04 0.02 -0.04 25 6 21 +4
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,669 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.56 -0.26 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.47 -0.25 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.37 -0.24 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.27 -0.24 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.17 -0.23 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.93 -0.24 33 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.67 -0.26 23 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.48 -0.22 25 0 0 0
28AUG26 6.00 C 0.34 0.34 0.34 0.32 -0.16 25 20 100 +20
28AUG26 6.25 C 0.25 0.25 0.22 0.20 -0.13 25 2 2 +2
28AUG26 6.50 C 0.00 0.00 0.00 0.13 -0.08 27 0 61 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 -0.07 26 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 62 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.03 27 0 188 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 340 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 914 0
28AUG26 8.00 C 0.02 0.02 0.02 0.01 0.00 34 1 564 -1
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,339 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.57 -0.25 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.47 -0.25 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.37 -0.25 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.27 -0.24 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 -0.23 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.93 -0.24 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 -0.23 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 -0.20 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.34 -0.14 26 0 10 0
29SEP26 6.25 C 0.24 0.24 0.24 0.21 -0.14 25 2 2 +2
29SEP26 6.50 C 0.18 0.18 0.18 0.13 -0.09 26 150 157 +120
29SEP26 6.75 C 0.11 0.11 0.11 0.07 -0.07 25 3 9 0
29SEP26 7.00 C 0.08 0.08 0.08 0.04 -0.04 26 10 253 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.03 25 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 732 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 388 0
29SEP26 8.00 C 0.03 0.03 0.03 0.01 0.00 31 10 1,114 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 215 0
29OCT26 4.60 C 0.00 0.00 0.00 1.57 - 47 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 1.47 - 44 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.37 - 41 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.27 - 38 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.17 - 35 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.93 - 31 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.71 - 28 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.51 - 26 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.36 - 26 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.24 - 26 0 0 -
29OCT26 6.50 C 0.17 0.17 0.17 0.15 - 26 100 100 -
29OCT26 6.75 C 0.00 0.00 0.00 0.10 - 26 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.04 - 27 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 8.25 C 0.03 0.03 0.03 0.01 - 30 225 225 -
29OCT26 8.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.57 -0.25 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.47 -0.25 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.37 -0.25 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.24 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 -0.23 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.23 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 -0.22 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 -0.19 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 -0.16 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.11 26 0 0 0
30DEC26 6.50 C 0.25 0.25 0.25 0.20 -0.11 25 50 58 +50
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.08 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 228 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.05 25 0 508 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 960 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 3,524 0
30DEC26 8.25 C 0.06 0.06 0.05 0.01 -0.02 24 11 273 0
30DEC26 8.50 C 0.05 0.05 0.05 0.01 -0.01 25 2 506 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 422 0
30DEC26 10.50 C 0.02 0.02 0.02 0.01 0.00 37 10 6 -10
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30DEC26 12.00 C 0.01 0.01 0.01 0.01 0.00 44 10 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 1.57 -0.25 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.47 -0.25 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.37 -0.25 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.28 -0.23 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.19 -0.21 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.97 -0.20 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.20 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.17 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 -0.14 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.12 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.10 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.09 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.05 25 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.04 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.02 24 0 16 0
30MAR27 9.00 C 0.07 0.07 0.07 0.01 -0.02 23 1 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 1.57 -0.25 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.47 -0.25 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.38 -0.24 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.30 -0.21 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.21 -0.20 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 -0.22 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.84 -0.20 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.70 -0.17 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.15 26 0 5 0
29JUN27 6.25 C 0.55 0.55 0.55 0.47 -0.14 25 1 1 +1
29JUN27 6.50 C 0.00 0.00 0.00 0.39 -0.12 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.10 26 0 0 0
29JUN27 7.00 C 0.30 0.30 0.30 0.26 -0.09 25 15 16 +15
29JUN27 7.25 C 0.00 0.00 0.00 0.21 -0.08 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 -0.06 26 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29JUN27 8.50 C 0.13 0.13 0.13 0.07 -0.03 26 20 68 +20
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 1,563 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.02 25 0 9 0
29JUN27 9.50 C 0.07 0.07 0.07 0.02 -0.02 24 1 16 +1
29JUN27 9.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 250 0
TOTAL CALL 701 32,084 +275
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 5.75 P 0.05 0.05 0.05 0.04 +0.02 23 150 150 +150
30JUL26 6.00 P 0.07 0.12 0.07 0.12 +0.07 25 335 745 +330
30JUL26 6.25 P 0.20 0.25 0.20 0.25 +0.11 25 8 462 +6
30JUL26 6.50 P 0.00 0.00 0.00 0.44 +0.17 27 0 141 0
30JUL26 6.75 P 0.00 0.00 0.00 0.67 +0.22 31 0 476 0
30JUL26 7.00 P 0.90 0.90 0.90 0.91 +0.25 35 30 984 +30
30JUL26 7.25 P 1.00 1.00 1.00 1.14 +0.24 0 3 1,648 -3
30JUL26 7.50 P 0.00 0.00 0.00 1.39 +0.24 0 0 566 -475
30JUL26 7.75 P 0.00 0.00 0.00 1.64 +0.22 0 0 134 -116
30JUL26 8.00 P 0.00 0.00 0.00 1.90 +0.25 54 0 0 -33
30JUL26 8.25 P 0.00 0.00 0.00 2.14 +0.24 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.39 +0.24 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.64 +0.24 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.89 +0.24 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.14 +0.24 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.39 +0.24 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.64 +0.24 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.89 +0.24 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.39 +0.24 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 5.50 P 0.05 0.05 0.05 0.05 +0.02 26 3 3 +3
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
28AUG26 6.00 P 0.18 0.20 0.18 0.19 +0.08 25 10 57 0
28AUG26 6.25 P 0.34 0.34 0.34 0.33 +0.12 27 50 191 +50
28AUG26 6.50 P 0.00 0.00 0.00 0.50 +0.15 27 0 232 0
28AUG26 6.75 P 0.00 0.00 0.00 0.71 +0.19 29 0 208 0
28AUG26 7.00 P 0.00 0.00 0.00 0.91 +0.21 27 0 579 0
28AUG26 7.25 P 1.16 1.16 1.16 1.17 +0.23 34 8 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.39 +0.24 0 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 1.67 +0.25 43 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.90 +0.25 41 0 540 0
28AUG26 8.25 P 0.00 0.00 0.00 2.14 +0.24 0 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.39 +0.24 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.64 +0.23 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.89 +0.23 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.14 +0.24 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.39 +0.24 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.64 +0.24 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.89 +0.22 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.39 +0.23 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.04 25 0 225 0
29SEP26 5.50 P 0.11 0.11 0.11 0.15 +0.06 25 4 228 +4
29SEP26 5.75 P 0.23 0.23 0.23 0.25 +0.08 24 30 289 0
29SEP26 6.00 P 0.35 0.36 0.35 0.39 +0.12 24 103 1,114 +100
29SEP26 6.25 P 0.54 0.54 0.54 0.55 +0.14 23 30 948 0
29SEP26 6.50 P 0.61 0.61 0.61 0.79 +0.22 28 120 805 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.14 19 0 389 0
29SEP26 7.00 P 1.15 1.17 1.15 1.22 +0.26 28 10 4,887 +9
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.22 0 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 +0.23 0 0 696 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 +0.22 0 0 222 0
29SEP26 8.00 P 2.10 2.10 2.10 2.11 +0.23 0 1 332 -1
29SEP26 8.25 P 0.00 0.00 0.00 2.37 +0.25 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.26 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 +0.24 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 3.11 +0.26 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.32 +0.22 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.61 +0.28 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.83 +0.26 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.10 +0.27 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.57 +0.26 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.10 +0.30 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.59 +0.27 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.06 +0.24 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.59 +0.28 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 7.08 +0.29 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.55 +0.21 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.08 +0.30 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.55 +0.25 0 0 10 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.03 - 24 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.06 - 25 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.11 - 25 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.19 - 25 0 0 -
29OCT26 5.75 P 0.23 0.23 0.23 0.29 - 24 2 2 -
29OCT26 6.00 P 0.00 0.00 0.00 0.43 - 24 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.59 - 24 0 0 -
29OCT26 6.50 P 0.76 0.76 0.75 0.79 - 25 300 300 -
29OCT26 6.75 P 0.00 0.00 0.00 0.97 - 21 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 1.22 - 25 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 1.41 - 0 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 1.64 - 0 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.88 - 0 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 2.12 - 0 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 2.37 - 0 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 2.64 - 0 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 +0.02 24 0 150 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.05 25 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 +0.06 24 0 39 0
30DEC26 5.75 P 0.32 0.33 0.32 0.35 +0.08 24 50 317 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.10 24 0 248 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.13 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.14 23 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 +0.17 22 0 227 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 +0.19 21 0 533 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 +0.20 0 0 53 0
30DEC26 7.50 P 0.00 0.00 0.00 1.65 +0.20 0 0 397 0
30DEC26 7.75 P 1.90 1.90 1.90 1.93 +0.26 14 5 184 -5
30DEC26 8.00 P 0.00 0.00 0.00 2.12 +0.22 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.37 +0.22 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 +0.25 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.85 +0.22 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 +0.24 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.34 +0.22 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.61 +0.25 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.83 +0.22 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.10 +0.24 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.58 +0.23 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.10 +0.25 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.59 +0.24 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.07 +0.23 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.59 +0.25 0 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 +0.03 24 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 +0.07 24 0 53 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.09 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 +0.11 23 0 73 0
30MAR27 6.25 P 0.60 0.60 0.60 0.69 +0.12 23 1 308 +1
30MAR27 6.50 P 0.00 0.00 0.00 0.86 +0.14 23 0 422 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 +0.17 22 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.17 21 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 +0.19 19 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.67 +0.20 0 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 +0.24 17 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 +0.22 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.37 +0.22 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 +0.24 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.85 +0.21 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 3.11 +0.23 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.34 +0.22 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.61 +0.24 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.83 +0.22 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.10 +0.24 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.58 +0.23 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.04 25 0 220 0
29JUN27 5.00 P 0.19 0.19 0.19 0.20 +0.04 25 5 5 +5
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.06 25 0 60 0
29JUN27 5.50 P 0.37 0.37 0.37 0.37 +0.06 24 3 153 +3
29JUN27 5.75 P 0.00 0.00 0.00 0.49 +0.09 25 0 82 0
29JUN27 6.00 P 0.62 0.62 0.62 0.62 +0.10 24 2 70 +2
29JUN27 6.25 P 0.68 0.68 0.68 0.79 +0.14 25 1 114 +1
29JUN27 6.50 P 0.00 0.00 0.00 0.93 +0.13 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 +0.16 24 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.31 +0.17 24 0 51 0
29JUN27 7.25 P 0.00 0.00 0.00 1.50 +0.18 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 +0.20 22 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.94 +0.21 20 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 2.16 +0.21 0 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.38 +0.22 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.64 +0.24 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.87 +0.23 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.11 +0.23 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.35 +0.22 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.61 +0.24 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.10 +0.23 0 0 0 0
TOTAL PUT 1,264 30,705 +61
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$ 10.61
30JUL26 8.50 C 0.00 0.00 0.00 2.15 - 44 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 1.89 -0.88 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.65 -0.87 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.42 -0.86 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.20 -0.83 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.00 -0.77 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 -0.66 35 0 0 0
30JUL26 10.50 C 0.48 0.49 0.40 0.50 -0.47 35 243 243 +243
30JUL26 11.00 C 0.26 0.28 0.20 0.28 -0.20 35 320 269 +269
30JUL26 11.50 C 0.14 0.14 0.12 0.14 -0.04 35 34 36 +34
30JUL26 12.00 C 0.06 0.06 0.06 0.07 -0.01 36 115 160 +75
30JUL26 12.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.20 - 39 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 1.93 -0.84 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.72 -0.80 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.51 -0.77 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.31 -0.72 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.12 -0.65 34 0 0 0
28AUG26 10.00 C 0.90 0.94 0.90 0.94 -0.53 33 75 75 +75
28AUG26 10.50 C 0.62 0.64 0.62 0.65 -0.32 33 26 26 +26
28AUG26 11.00 C 0.00 0.00 0.00 0.43 -0.12 33 0 0 0
28AUG26 11.50 C 0.25 0.25 0.25 0.27 -0.06 33 1 9 -1
28AUG26 12.00 C 0.13 0.13 0.13 0.16 -0.04 33 1 166 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 46 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 0.00 35 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 -0.79 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 -0.76 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 -0.79 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.77 -0.75 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.57 -0.71 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.37 -0.66 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 -0.57 33 0 0 0
29SEP26 10.00 C 1.10 1.11 1.00 1.03 -0.44 32 60 60 +60
29SEP26 10.50 C 0.78 0.78 0.78 0.74 -0.28 32 15 15 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.51 -0.20 32 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.16 32 0 515 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.11 32 0 1,051 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.09 32 0 638 0
29SEP26 13.00 C 0.10 0.10 0.09 0.09 -0.06 32 274 1,185 +246
29SEP26 13.50 C 0.06 0.06 0.06 0.06 -0.03 33 71 528 +71
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.22 - 32 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 1.99 - 31 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 1.78 - 31 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 1.58 - 31 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 1.40 - 31 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 1.22 - 31 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 1.08 - 32 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.79 - 31 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 0.56 - 31 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 0.39 - 31 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.27 - 31 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.18 - 31 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.12 - 31 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 0.09 - 32 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 0.06 - 32 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.03 - 31 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.48 -0.74 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.26 -0.71 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.05 -0.72 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.85 -0.67 31 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.63 -0.65 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 -0.58 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.29 -0.48 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 -0.40 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 -0.35 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.64 -0.28 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 -0.19 29 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.15 29 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 -0.12 29 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.10 29 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.07 29 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.56 -0.67 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.36 -0.61 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.17 -0.60 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 -0.53 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.78 -0.50 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.48 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.44 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.35 -0.42 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.09 -0.34 29 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 -0.34 29 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.29 28 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 -0.25 28 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.21 29 0 506 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.17 29 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.14 29 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.12 29 0 30 0
30MAR27 14.50 C 0.14 0.14 0.14 0.15 -0.10 28 1 59 -1
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.05 29 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.50 - 31 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 2.32 -0.45 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.14 -0.38 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.99 -0.35 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.85 -0.39 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.70 -0.38 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.58 -0.34 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.30 -0.29 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 -0.21 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.95 -0.18 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 -0.17 30 0 0 0
29JUN27 12.50 C 0.60 0.60 0.60 0.64 -0.14 30 5 20 +5
29JUN27 13.00 C 0.00 0.00 0.00 0.53 -0.11 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.44 -0.09 30 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 -0.05 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
TOTAL CALL 1,241 11,478 +1,118
30JUL26 8.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 9.00 P 0.04 0.04 0.04 0.03 +0.02 38 269 269 +269
30JUL26 9.25 P 0.05 0.05 0.05 0.05 +0.04 37 10 110 +10
30JUL26 9.50 P 0.07 0.07 0.07 0.08 +0.07 37 5 307 0
30JUL26 9.75 P 0.13 0.14 0.13 0.12 +0.09 36 107 107 +102
30JUL26 10.00 P 0.11 0.21 0.11 0.19 +0.14 36 1,020 605 +504
30JUL26 10.50 P 0.24 0.39 0.24 0.38 +0.24 36 1,863 1,019 +689
30JUL26 11.00 P 0.37 0.51 0.37 0.65 +0.31 35 121 428 +107
30JUL26 11.50 P 0.00 0.00 0.00 1.02 +0.37 36 0 453 0
30JUL26 12.00 P 0.00 0.00 0.00 1.44 +0.42 36 0 593 0
30JUL26 12.50 P 1.74 1.74 1.74 1.94 +0.42 44 5 294 0
30JUL26 13.00 P 0.00 0.00 0.00 2.43 +0.52 49 0 147 -110
30JUL26 13.50 P 2.97 2.97 2.97 2.98 +0.47 66 10 0 -179
30JUL26 14.00 P 0.00 0.00 0.00 3.39 +0.38 0 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.89 +0.48 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.39 +0.48 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.89 +0.48 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.39 +0.49 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.89 +0.48 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.39 +0.48 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.89 +0.48 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.39 +0.39 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.89 +0.47 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 - 34 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 +0.06 35 0 7 0
28AUG26 9.25 P 0.13 0.13 0.13 0.11 +0.08 34 15 115 +15
28AUG26 9.50 P 0.00 0.00 0.00 0.16 +0.10 34 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 0.23 +0.14 35 0 208 0
28AUG26 10.00 P 0.18 0.32 0.18 0.31 +0.18 35 172 172 +172
28AUG26 10.50 P 0.33 0.48 0.33 0.51 +0.24 34 203 185 +178
28AUG26 11.00 P 0.79 0.79 0.79 0.77 +0.29 33 15 97 0
28AUG26 11.50 P 0.00 0.00 0.00 1.12 +0.34 34 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.52 +0.40 34 0 41 0
28AUG26 12.50 P 0.00 0.00 0.00 1.97 +0.39 36 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 2.43 +0.50 37 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.98 +0.47 49 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 3.39 +0.38 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.89 +0.37 0 0 0 -15
28AUG26 15.00 P 0.00 0.00 0.00 4.39 +0.38 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.89 +0.37 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.39 +0.38 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.89 +0.35 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.39 +0.40 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.89 +0.38 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.39 +0.39 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.89 +0.37 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.04 34 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.05 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.07 33 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.10 33 0 4 0
29SEP26 9.25 P 0.21 0.25 0.21 0.23 +0.13 33 30 41 +30
29SEP26 9.50 P 0.24 0.31 0.24 0.30 +0.16 33 20 38 +10
29SEP26 9.75 P 0.30 0.30 0.30 0.38 +0.19 33 15 46 +15
29SEP26 10.00 P 0.38 0.48 0.38 0.49 +0.24 33 117 119 +44
29SEP26 10.50 P 0.57 0.74 0.57 0.73 +0.31 33 610 785 +45
29SEP26 11.00 P 0.86 1.05 0.86 1.02 +0.37 33 75 293 0
29SEP26 11.50 P 1.22 1.27 1.20 1.36 +0.42 32 75 732 -13
29SEP26 12.00 P 0.00 0.00 0.00 1.76 +0.47 32 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 2.23 +0.55 36 0 861 0
29SEP26 13.00 P 0.00 0.00 0.00 2.65 +0.53 34 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 3.16 +0.58 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.65 +0.58 43 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 4.14 +0.57 46 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.63 +0.54 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.12 +0.52 51 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.62 +0.50 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.11 +0.51 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.61 +0.46 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.08 +0.47 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.60 +0.42 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.10 +0.42 67 0 0 0
29OCT26 8.50 P 0.13 0.13 0.13 0.12 - 32 20 20 -
29OCT26 8.75 P 0.00 0.00 0.00 0.16 - 32 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.21 - 32 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.28 - 32 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.36 - 32 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.45 - 32 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.55 - 32 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.78 - 31 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 1.08 - 31 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 1.43 - 31 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 1.84 - 33 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 2.26 - 34 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 2.71 - 35 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 3.18 - 37 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 3.65 - 38 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 4.14 - 40 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 4.63 - 43 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 5.12 - 45 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 5.62 - 48 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.07 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.09 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.11 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 +0.13 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.17 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.20 29 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 +0.23 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 +0.26 30 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.31 29 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 +0.40 30 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 +0.46 30 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.91 +0.49 30 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 +0.53 31 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.75 +0.55 32 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 3.20 +0.56 32 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.67 +0.57 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.15 +0.56 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.63 +0.54 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.13 +0.53 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.62 +0.50 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.11 +0.48 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.61 +0.46 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.10 +0.46 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.60 +0.42 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.10 +0.42 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 +0.08 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 +0.10 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 +0.12 29 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 +0.14 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 +0.16 29 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.58 +0.19 29 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 +0.21 29 0 222 0
30MAR27 10.00 P 0.69 0.69 0.69 0.79 +0.23 29 10 121 +10
30MAR27 10.50 P 0.92 0.92 0.92 1.03 +0.27 29 6 17 +6
30MAR27 11.00 P 0.00 0.00 0.00 1.32 +0.31 29 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 +0.35 29 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.01 +0.44 29 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 2.40 +0.44 29 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.81 +0.45 30 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 +0.48 30 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.69 +0.49 30 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 4.16 +0.50 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.64 +0.51 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.13 +0.51 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.62 +0.50 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.11 +0.48 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.61 +0.46 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.10 +0.44 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.60 +0.42 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.10 +0.42 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.40 - 31 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.48 +0.21 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 +0.23 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.65 +0.26 31 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.75 +0.28 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.86 +0.31 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.95 +0.30 30 0 45 0
29JUN27 10.50 P 1.14 1.14 1.14 1.21 +0.35 30 20 20 +20
29JUN27 11.00 P 0.00 0.00 0.00 1.49 +0.39 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.81 +0.42 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.16 +0.50 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.52 +0.47 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.91 +0.49 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.34 +0.51 30 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.78 +0.53 31 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 4.21 +0.52 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.67 +0.51 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.15 +0.52 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.63 +0.50 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.12 +0.49 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.61 +0.46 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.10 +0.44 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.60 +0.42 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.10 +0.42 39 0 0 0
TOTAL PUT 4,813 12,749 +1,909
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$ 66.25
30JUL26 45.00 C 0.00 0.00 0.00 21.42 -1.09 64 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.40 -1.11 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.41 -1.11 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.44 -1.08 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.36 -1.17 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.37 -1.17 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.95 -1.11 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.39 -0.98 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 8.94 -1.01 26 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 6.61 -0.71 27 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 4.39 -0.61 24 0 45 0
30JUL26 65.00 C 2.54 2.65 2.54 2.73 -0.50 26 75 288 +50
30JUL26 67.50 C 1.59 1.59 1.37 1.53 -0.37 26 69 407 +32
30JUL26 70.00 C 0.82 0.82 0.69 0.76 -0.24 26 93 379 +62
30JUL26 72.50 C 0.40 0.42 0.40 0.36 -0.13 27 12 404 +4
30JUL26 75.00 C 0.28 0.28 0.23 0.14 -0.07 27 11 591 +11
30JUL26 77.50 C 0.13 0.13 0.13 0.05 -0.03 27 20 306 +20
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 510 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.57 -1.10 45 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.44 -1.25 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.36 -1.17 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.37 -1.18 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.95 -1.17 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.63 -1.09 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.34 -0.98 28 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.22 -0.62 28 0 0 0
28AUG26 62.50 C 5.37 5.37 5.37 5.37 -0.35 28 15 19 -11
28AUG26 65.00 C 3.57 3.77 3.57 3.77 -0.34 27 30 182 +30
28AUG26 67.50 C 0.00 0.00 0.00 2.49 -0.33 27 0 229 0
28AUG26 70.00 C 0.00 0.00 0.00 1.64 -0.21 28 0 578 0
28AUG26 72.50 C 0.00 0.00 0.00 1.05 -0.11 28 0 388 0
28AUG26 75.00 C 0.70 0.70 0.70 0.62 -0.11 28 15 337 0
28AUG26 77.50 C 0.00 0.00 0.00 0.35 -0.06 28 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 0.00 29 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 0.00 30 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 25.31 -1.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.32 -1.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.33 -1.29 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.34 -1.29 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.42 -1.22 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 20.40 -1.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.57 -1.11 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.52 -1.17 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.54 -1.11 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.57 -1.07 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.16 -1.11 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.72 -1.12 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.34 -1.26 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.61 -0.64 27 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 5.66 -0.56 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 4.21 -0.49 26 0 106 0
29SEP26 67.50 C 0.00 0.00 0.00 3.03 -0.41 27 0 385 0
29SEP26 70.00 C 2.10 2.10 2.10 2.12 -0.32 27 2 706 0
29SEP26 72.50 C 0.00 0.00 0.00 1.49 -0.20 27 0 260 0
29SEP26 75.00 C 1.05 1.06 1.03 1.00 -0.21 28 359 1,051 +355
29SEP26 77.50 C 0.73 0.80 0.73 0.64 -0.15 28 375 722 +268
29SEP26 80.00 C 0.00 0.00 0.00 0.40 -0.10 28 0 2,216 0
29SEP26 82.50 C 0.00 0.00 0.00 0.24 -0.07 27 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 18.52 - 0 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 17.54 - 19 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 16.58 - 25 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 14.20 - 26 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 11.83 - 25 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 9.78 - 27 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 7.85 - 27 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 5.97 - 25 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 4.57 - 26 0 0 -
29OCT26 67.50 C 3.47 3.47 3.46 3.41 - 26 26 26 -
29OCT26 70.00 C 2.36 2.36 2.36 2.50 - 26 4 4 -
29OCT26 72.50 C 0.00 0.00 0.00 1.86 - 27 0 0 -
29OCT26 75.00 C 1.35 1.35 1.35 1.34 - 27 3 3 -
29OCT26 77.50 C 0.00 0.00 0.00 0.93 - 27 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 0.63 - 27 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 0.42 - 27 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 0.27 - 27 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 0.17 - 27 0 0 -
29OCT26 90.00 C 0.30 0.30 0.30 0.11 - 27 4 4 -
30DEC26 42.00 C 0.00 0.00 0.00 24.32 -1.29 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.33 -1.29 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.34 -1.29 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.42 -1.22 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.40 -1.16 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.57 -1.11 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.52 -1.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.54 -1.11 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.68 -0.96 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.35 -0.92 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.21 -1.03 25 0 119 0
30DEC26 57.50 C 0.00 0.00 0.00 10.25 -0.87 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.46 -0.57 26 0 425 0
30DEC26 62.50 C 6.93 6.93 6.93 6.87 -0.53 26 15 307 +15
30DEC26 65.00 C 0.00 0.00 0.00 5.41 -0.56 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 4.26 -0.35 25 0 266 0
30DEC26 70.00 C 0.00 0.00 0.00 3.37 -0.25 26 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 2.65 -0.16 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.03 -0.20 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.52 -0.19 26 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.12 -0.15 26 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 0.82 -0.11 26 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 -0.10 26 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 -0.07 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 22.70 -1.23 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.77 -1.23 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.85 -1.21 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.95 -1.14 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.05 -1.10 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.16 -1.06 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.29 -1.02 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.16 -0.94 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.16 -0.86 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.16 -0.93 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.48 -0.54 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 7.99 -0.48 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.67 -0.43 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 5.52 -0.37 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 4.65 -0.14 26 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 3.77 -0.18 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.03 -0.25 26 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.43 -0.21 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.94 -0.16 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.52 -0.12 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.19 -0.11 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 0.91 -0.11 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.70 -0.06 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.54 -0.05 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.42 -0.03 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 20.32 -1.19 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.44 -1.18 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.56 -1.18 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.71 -1.16 25 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.66 -1.11 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.70 -1.08 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 12.17 -0.73 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.57 -0.20 25 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 9.11 -0.22 25 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 7.58 -0.47 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 6.48 -0.41 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 5.49 -0.35 25 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.61 -0.35 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.89 -0.29 25 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 3.31 -0.17 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 2.81 -0.12 26 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.37 -0.12 26 0 0 0
29JUN27 85.00 C 2.20 2.20 2.20 1.94 -0.18 26 15 42 +15
29JUN27 87.50 C 0.00 0.00 0.00 1.61 -0.15 26 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.31 -0.13 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.07 -0.12 26 0 30 0
TOTAL CALL 1,143 18,503 +851
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 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 +0.01 27 0 153 0
30JUL26 60.00 P 0.29 0.32 0.29 0.23 +0.05 27 20 614 +14
30JUL26 62.50 P 0.72 0.72 0.67 0.65 +0.13 27 27 448 -3
30JUL26 65.00 P 1.28 1.50 1.28 1.39 +0.18 26 92 694 +78
30JUL26 67.50 P 2.60 2.84 2.60 2.77 +0.39 28 31 380 +3
30JUL26 70.00 P 0.00 0.00 0.00 4.54 +0.53 29 0 171 0
30JUL26 72.50 P 0.00 0.00 0.00 6.48 +0.45 27 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 8.80 +0.70 27 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 11.25 +0.74 0 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 13.93 +0.93 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.38 +0.88 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.75 +0.75 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.25 +0.75 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.91 +0.91 63 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 26.42 +0.92 68 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 28.75 +0.75 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 96 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 156 0
28AUG26 55.00 P 0.26 0.26 0.26 0.13 +0.03 28 23 143 +23
28AUG26 57.50 P 0.44 0.44 0.44 0.34 +0.08 28 2 117 0
28AUG26 60.00 P 0.00 0.00 0.00 0.72 +0.14 28 0 297 0
28AUG26 62.50 P 1.45 1.45 1.33 1.33 +0.19 28 18 352 0
28AUG26 65.00 P 2.40 2.40 2.36 2.31 +0.30 28 24 573 +10
28AUG26 67.50 P 0.00 0.00 0.00 3.63 +0.41 29 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 5.28 +0.52 29 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 7.01 +0.59 28 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 9.12 +0.66 28 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 11.39 +0.70 28 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 13.98 +0.93 34 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 16.57 +1.01 41 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.00 +1.00 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 21.50 +1.00 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.99 +0.99 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 26.49 +0.99 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 28.99 +0.99 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 458 0
29SEP26 55.00 P 0.55 0.55 0.54 0.39 +0.05 28 45 392 0
29SEP26 57.50 P 0.86 0.90 0.86 0.76 +0.10 28 90 336 -31
29SEP26 60.00 P 1.46 1.46 1.46 1.33 +0.13 28 2 429 +2
29SEP26 62.50 P 2.13 2.13 2.13 2.16 +0.21 28 20 191 0
29SEP26 65.00 P 0.00 0.00 0.00 3.23 +0.24 28 0 462 0
29SEP26 67.50 P 0.00 0.00 0.00 4.66 +0.36 28 0 202 0
29SEP26 70.00 P 6.37 6.37 6.28 6.32 +0.46 29 38 393 +38
29SEP26 72.50 P 0.00 0.00 0.00 7.96 +0.28 27 0 273 0
29SEP26 75.00 P 0.00 0.00 0.00 9.97 +0.56 27 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 12.49 +0.88 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.83 +0.97 34 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 17.21 +1.07 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.61 +1.27 38 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 22.04 +1.09 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.49 +1.13 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.94 +1.30 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.41 +1.14 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 - 27 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.10 - 27 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.14 - 27 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.29 - 27 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.57 - 27 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 1.01 - 27 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 1.66 - 27 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 2.53 - 27 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 3.61 - 27 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 5.05 - 28 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 6.68 - 28 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 8.28 - 27 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 10.24 - 27 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 12.71 - 30 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 14.99 - 32 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 17.31 - 33 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 19.68 - 35 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 22.09 - 36 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 24.51 - 38 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 +0.03 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.53 +0.05 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.92 +0.11 26 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 1.46 +0.14 26 0 177 0
30DEC26 60.00 P 2.15 2.15 2.15 2.15 +0.14 26 1 430 +1
30DEC26 62.50 P 0.00 0.00 0.00 3.09 +0.20 26 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.21 +0.22 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 5.51 +0.20 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.26 +0.43 27 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 8.77 +0.47 26 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 10.66 +0.49 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.93 +0.72 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.09 +0.87 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 17.50 +1.11 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.82 +1.16 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.18 +1.21 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.58 +1.22 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.00 +1.13 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.44 +0.82 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.56 +0.05 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.93 +0.10 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.42 +0.14 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 2.07 +0.19 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.89 +0.24 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 3.80 +0.20 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 4.94 +0.20 25 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 6.28 +0.22 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 7.79 +0.24 25 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 9.45 +0.52 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 11.24 +0.54 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.39 +0.77 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 15.47 +0.82 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.64 +0.83 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.05 +1.11 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.35 +1.14 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.70 +1.20 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.09 +1.22 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.50 +0.88 32 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 +0.07 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.94 +0.07 26 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.39 +0.10 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.98 +0.13 26 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.72 +0.18 26 0 31 0
29JUN27 60.00 P 0.00 0.00 0.00 3.61 +0.23 26 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 4.65 +0.27 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 5.86 +0.30 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 7.24 +0.35 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 8.76 +0.41 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 10.41 +0.43 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.24 +0.49 27 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 14.16 +0.72 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 16.19 +0.76 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.26 +0.82 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.38 +0.85 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.57 +0.88 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.00 +1.12 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.31 +1.15 30 0 0 0
TOTAL PUT 433 14,674 +135
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$ 44.18
30JUL26 35.00 C 0.00 0.00 0.00 9.20 -0.34 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.27 -0.32 28 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.27 -0.34 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.29 -0.28 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.32 -0.28 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.39 -0.27 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.52 -0.26 25 0 0 0
30JUL26 42.00 C 2.46 2.46 2.46 2.64 -0.32 23 15 15 +15
30JUL26 43.00 C 1.68 1.97 1.68 1.97 -0.20 24 3 173 0
30JUL26 44.00 C 0.00 0.00 0.00 1.40 -0.18 24 0 24 0
30JUL26 45.00 C 0.88 0.88 0.80 0.96 -0.14 25 6 106 +5
30JUL26 46.00 C 0.45 0.45 0.45 0.63 -0.11 25 8 108 0
30JUL26 47.00 C 0.00 0.00 0.00 0.41 -0.06 26 0 166 0
30JUL26 48.00 C 0.24 0.24 0.24 0.25 -0.05 26 1 196 -1
30JUL26 49.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 153 0
30JUL26 50.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 159 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 0.00 27 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.36 -0.25 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.39 -0.23 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.44 -0.27 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.51 -0.27 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.63 -0.26 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.79 -0.40 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.01 -0.24 27 0 0 0
28AUG26 42.00 C 2.94 3.00 2.94 3.21 -0.31 25 30 30 +30
28AUG26 43.00 C 0.00 0.00 0.00 2.60 -0.19 26 0 48 0
28AUG26 44.00 C 0.00 0.00 0.00 2.06 -0.17 26 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.61 -0.15 26 0 83 0
28AUG26 46.00 C 0.00 0.00 0.00 1.24 -0.12 26 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 0.93 -0.11 26 0 123 0
28AUG26 48.00 C 0.00 0.00 0.00 0.70 -0.07 27 0 59 0
28AUG26 49.00 C 0.00 0.00 0.00 0.53 -0.07 27 0 31 0
28AUG26 50.00 C 0.38 0.39 0.38 0.38 -0.05 27 16 339 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 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
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.34 -0.28 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.35 -0.28 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.35 -0.28 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.36 -0.28 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.37 -0.28 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.27 -0.39 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.31 -0.40 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.41 -0.34 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.44 -0.34 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.49 -0.36 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.56 -0.36 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.66 -0.29 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.81 -0.29 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.01 -0.29 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.27 -0.28 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.49 -0.37 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 -0.24 25 0 16 0
29SEP26 44.00 C 2.16 2.22 2.10 2.37 -0.23 25 60 42 +15
29SEP26 45.00 C 1.84 1.84 1.74 1.92 -0.22 25 60 109 -15
29SEP26 46.00 C 1.44 1.44 1.44 1.54 -0.20 25 15 41 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 -0.17 26 0 52 0
29SEP26 48.00 C 0.00 0.00 0.00 0.98 -0.12 26 0 193 0
29SEP26 49.00 C 0.70 0.73 0.70 0.78 -0.09 26 33 286 +30
29SEP26 50.00 C 0.00 0.00 0.00 0.59 -0.09 26 0 135 0
29SEP26 52.50 C 0.00 0.00 0.00 0.28 -0.08 26 0 118 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 163 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 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
29OCT26 35.00 C 0.00 0.00 0.00 9.44 - 24 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 8.49 - 24 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 7.56 - 23 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 6.78 - 26 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 5.96 - 26 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 5.20 - 26 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 4.49 - 26 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 3.74 - 24 0 0 -
29OCT26 43.00 C 2.85 3.05 2.85 3.17 - 25 42 42 -
29OCT26 44.00 C 2.38 2.38 2.38 2.67 - 25 15 15 -
29OCT26 45.00 C 1.97 2.07 1.97 2.22 - 25 30 30 -
29OCT26 46.00 C 1.71 1.71 1.71 1.84 - 25 15 15 -
29OCT26 47.00 C 0.00 0.00 0.00 1.51 - 25 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 1.23 - 25 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 1.00 - 25 0 0 -
29OCT26 50.00 C 0.77 0.77 0.77 0.83 - 26 15 15 -
29OCT26 52.50 C 0.00 0.00 0.00 0.46 - 26 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 0.25 - 26 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 0.12 - 26 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 14.37 -0.28 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.39 -0.26 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.41 -0.26 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.31 -0.43 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.41 -0.40 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.47 -0.48 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.60 -0.47 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.75 -0.34 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.95 -0.33 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.33 -0.18 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.63 -0.15 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.97 -0.13 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.36 -0.13 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.82 -0.09 25 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.31 -0.07 25 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.86 -0.07 25 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.46 -0.05 25 0 17 0
30DEC26 47.00 C 1.83 1.83 1.83 2.02 -0.11 24 30 53 +30
30DEC26 48.00 C 1.54 1.54 1.54 1.73 -0.10 24 70 183 +70
30DEC26 49.00 C 0.00 0.00 0.00 1.52 -0.04 25 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.27 -0.05 25 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 0.00 25 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 +0.01 25 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 0.00 25 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 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 10.06 -0.25 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.09 -0.54 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.34 -0.47 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.53 -0.49 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.83 -0.22 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.33 -0.04 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.72 0.00 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.13 +0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.60 +0.03 25 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.10 +0.06 25 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.65 +0.07 25 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.17 +0.03 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.80 +0.04 24 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.50 +0.02 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.14 -0.02 24 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.98 +0.11 25 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 +0.10 25 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 +0.10 25 0 10 0
30MAR27 57.50 C 0.70 0.70 0.70 0.67 +0.09 25 35 44 +26
30MAR27 60.00 C 0.00 0.00 0.00 0.45 +0.08 25 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 +0.05 25 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.02 25 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 10.52 -0.28 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.74 -0.27 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.01 -0.27 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.30 -0.25 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.63 -0.26 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.99 -0.24 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.39 -0.25 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.82 -0.23 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.30 -0.07 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.80 -0.06 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.23 -0.20 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.80 -0.20 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.44 -0.18 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.08 -0.19 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.77 -0.16 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.49 -0.16 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.87 -0.14 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.09 -0.06 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.80 -0.05 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
TOTAL CALL 499 5,396 +220
30JUL26 35.00 P 0.04 0.04 0.04 0.01 0.00 34 1 1 +1
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 47 0
30JUL26 40.00 P 0.24 0.24 0.24 0.13 +0.02 26 12 86 +12
30JUL26 41.00 P 0.42 0.42 0.42 0.25 +0.02 26 5 90 +5
30JUL26 42.00 P 0.65 0.73 0.57 0.46 +0.05 26 29 191 +22
30JUL26 43.00 P 0.92 1.11 0.92 0.77 +0.07 26 35 549 -1
30JUL26 44.00 P 1.23 1.23 1.23 1.21 +0.11 26 10 241 +10
30JUL26 45.00 P 2.02 2.02 2.02 1.77 +0.14 26 15 208 +15
30JUL26 46.00 P 0.00 0.00 0.00 2.45 +0.18 27 0 130 0
30JUL26 47.00 P 0.00 0.00 0.00 3.14 +0.20 25 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.98 +0.23 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.89 +0.25 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.84 +0.26 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 8.54 +0.50 46 0 18 0
30JUL26 55.00 P 0.00 0.00 0.00 10.82 +0.28 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.42 +0.38 55 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.82 +0.28 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.42 +0.38 69 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.92 +0.38 75 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.32 +0.28 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.82 +0.28 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.32 +0.28 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.82 +0.28 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 37.00 P 0.22 0.22 0.22 0.09 0.00 27 30 30 +30
28AUG26 38.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.44 +0.03 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.67 +0.05 27 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.97 +0.07 27 0 26 0
28AUG26 43.00 P 0.00 0.00 0.00 1.35 +0.09 27 0 106 0
28AUG26 44.00 P 0.00 0.00 0.00 1.81 +0.10 28 0 158 0
28AUG26 45.00 P 0.00 0.00 0.00 2.36 +0.13 28 0 158 0
28AUG26 46.00 P 0.00 0.00 0.00 3.00 +0.16 28 0 174 0
28AUG26 47.00 P 0.00 0.00 0.00 3.60 +0.17 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 4.36 +0.20 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 5.17 +0.21 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 6.04 +0.24 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.59 +0.42 36 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.82 +0.28 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.42 +0.38 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.82 +0.28 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.42 +0.38 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.92 +0.38 57 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.32 +0.28 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.82 +0.28 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.32 +0.28 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.82 +0.28 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 28 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 0.00 26 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 1.06 0.00 26 0 61 0
29SEP26 42.00 P 1.63 1.63 1.63 1.42 +0.02 26 30 47 +13
29SEP26 43.00 P 2.01 2.15 2.01 1.85 +0.04 27 17 161 +17
29SEP26 44.00 P 0.00 0.00 0.00 2.35 +0.06 27 0 188 0
29SEP26 45.00 P 3.19 3.19 3.07 2.92 +0.07 27 45 120 +25
29SEP26 46.00 P 0.00 0.00 0.00 3.55 +0.08 27 0 246 0
29SEP26 47.00 P 0.00 0.00 0.00 4.14 +0.11 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.87 +0.13 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.65 +0.15 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.67 +0.36 29 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.94 +0.25 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.29 +0.30 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.85 +0.56 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.21 +0.49 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.69 +0.49 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.92 +0.08 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.33 +0.28 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.82 +0.28 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.32 +0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.82 +0.28 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.16 - 26 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.25 - 26 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 0.37 - 26 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 0.53 - 26 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 0.74 - 26 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 1.00 - 26 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 1.32 - 26 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 1.71 - 26 0 0 -
29OCT26 43.00 P 2.32 2.32 2.32 2.15 - 26 15 15 -
29OCT26 44.00 P 0.00 0.00 0.00 2.65 - 26 0 0 -
29OCT26 45.00 P 3.48 3.48 3.34 3.21 - 27 45 45 -
29OCT26 46.00 P 0.00 0.00 0.00 3.82 - 27 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 4.40 - 26 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 5.11 - 26 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 5.87 - 26 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 6.87 - 28 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 9.08 - 30 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 11.44 - 33 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 13.85 - 36 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 +0.05 25 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.44 +0.06 25 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 +0.09 25 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 +0.09 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.05 +0.11 25 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.34 +0.12 25 0 39 0
30DEC26 41.00 P 0.00 0.00 0.00 1.65 +0.11 25 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 2.02 +0.09 25 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.49 +0.12 25 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.98 +0.13 25 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.53 +0.22 25 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 4.13 +0.24 25 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.76 +0.24 25 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.46 +0.26 25 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 6.19 +0.27 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.16 +0.47 27 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.16 +0.23 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.57 +0.42 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.95 +0.48 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.35 +0.49 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.85 +0.52 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.31 +0.47 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.33 +0.03 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.82 +0.28 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.32 +0.28 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.82 +0.28 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.56 +0.12 25 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.74 +0.18 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.92 +0.15 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.14 +0.15 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.41 +0.16 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.71 +0.15 24 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.08 +0.17 24 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.47 +0.16 24 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.01 +0.24 25 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.50 +0.25 25 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 4.05 +0.36 25 0 47 0
30MAR27 46.00 P 0.00 0.00 0.00 4.63 +0.37 25 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.26 +0.38 25 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.91 +0.38 25 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.73 +0.50 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.49 +0.53 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.60 +0.42 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.57 +0.31 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.95 +0.37 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.35 +0.29 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.85 +0.52 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.31 +0.47 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.35 +0.05 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.82 +0.28 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.32 +0.28 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.82 +0.28 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.83 +0.03 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.03 +0.04 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.28 +0.01 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.56 +0.03 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.88 +0.03 25 0 13 0
29JUN27 40.00 P 0.00 0.00 0.00 2.23 +0.04 25 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 2.63 +0.04 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 3.06 +0.05 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.55 +0.06 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.05 +0.07 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.62 +0.08 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.20 +0.09 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.84 +0.10 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.50 +0.11 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.21 +0.13 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.94 +0.13 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.90 +0.45 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.68 +0.19 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.95 +0.29 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.35 +0.29 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.85 +0.52 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.31 +0.47 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.37 +0.07 25 0 0 0
TOTAL PUT 289 6,225 +149
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$ 26.66
03JUL26 17.50 C 0.00 0.00 0.00 9.33 -0.96 305 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 8.83 -0.84 288 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 8.33 -0.81 271 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 7.84 -0.83 259 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 7.34 -0.80 243 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 6.84 -0.80 227 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 5.84 -0.94 196 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 4.83 -0.95 163 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 3.82 -0.96 132 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 2.83 -0.81 105 0 0 0
03JUL26 25.00 C 1.86 1.86 1.70 1.78 -0.86 66 60 0 0
03JUL26 26.00 C 0.90 0.90 0.73 1.02 -0.63 66 165 214 -30
03JUL26 27.00 C 0.36 0.36 0.28 0.36 -0.42 52 199 617 +3
03JUL26 28.00 C 0.22 0.22 0.10 0.11 -0.15 53 197 1,164 -57
03JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 589 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 709 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 721 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 229 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 9.33 -0.96 165 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 8.83 -0.89 156 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 8.33 -0.82 146 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 7.84 -0.87 140 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 7.37 -0.84 136 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 6.87 -0.78 127 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 5.84 -0.94 105 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 4.83 -0.95 88 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 3.82 -0.96 70 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 2.97 -0.67 70 0 0 0
10JUL26 25.00 C 2.15 2.15 1.77 2.10 -0.54 61 285 285 +285
10JUL26 26.00 C 1.23 1.33 1.17 1.33 -0.32 54 175 695 -130
10JUL26 27.00 C 0.68 0.77 0.64 0.72 -0.25 49 59 186 +3
10JUL26 28.00 C 0.40 0.40 0.40 0.36 -0.18 47 1 9 +1
10JUL26 29.00 C 0.17 0.20 0.17 0.15 -0.13 46 2 20 +2
10JUL26 30.00 C 0.12 0.12 0.08 0.05 -0.09 44 54 73 +34
10JUL26 31.00 C 0.04 0.04 0.04 0.02 -0.06 45 10 10 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 20 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 10.86 -0.87 113 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.41 -0.75 114 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.71 -0.99 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.43 -0.86 104 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.86 -0.86 90 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.33 -0.82 81 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.84 -0.88 77 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.37 -0.84 76 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.87 -0.78 71 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.84 -0.94 58 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.84 -0.94 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.13 -0.65 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.28 -0.36 54 0 0 0
30JUL26 25.00 C 2.60 2.60 2.32 2.52 -0.24 51 90 90 +90
30JUL26 26.00 C 1.91 1.91 1.70 1.85 -0.18 48 67 160 -9
30JUL26 27.00 C 1.38 1.38 1.21 1.28 -0.20 46 546 2,720 -224
30JUL26 28.00 C 1.01 1.04 0.78 0.88 -0.17 45 409 1,673 -291
30JUL26 29.00 C 0.70 0.75 0.54 0.58 -0.15 45 118 1,788 +4
30JUL26 30.00 C 0.51 0.52 0.38 0.37 -0.11 45 147 1,534 +109
30JUL26 31.00 C 0.35 0.35 0.26 0.23 -0.08 45 111 1,017 +34
30JUL26 32.00 C 0.18 0.19 0.18 0.14 -0.06 45 13 1,285 -12
30JUL26 33.00 C 0.14 0.14 0.12 0.08 -0.04 44 80 1,269 +12
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 971 0
30JUL26 35.00 C 0.07 0.07 0.06 0.03 -0.02 45 92 653 -12
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 727 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 435 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 161 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 193 0
30JUL26 40.00 C 0.01 0.01 0.01 0.01 0.00 55 145 1,265 +145
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 537 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 9.43 -0.86 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.90 -0.82 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.42 -0.73 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.89 -0.83 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.42 -0.79 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.09 -0.56 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.00 -0.78 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.15 -0.63 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.27 -0.51 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.58 -0.35 46 0 0 0
28AUG26 25.00 C 3.08 3.08 2.82 3.00 -0.32 48 90 60 +60
28AUG26 26.00 C 2.37 2.37 2.37 2.40 -0.20 47 15 15 +11
28AUG26 27.00 C 1.92 1.97 1.83 1.88 -0.18 46 90 389 +10
28AUG26 28.00 C 1.53 1.53 1.38 1.48 -0.09 46 35 1,003 +35
28AUG26 29.00 C 1.19 1.19 1.09 1.16 -0.07 46 77 1,196 +2
28AUG26 30.00 C 0.99 0.99 0.82 0.89 -0.06 46 126 785 +110
28AUG26 31.00 C 0.73 0.76 0.63 0.69 -0.06 47 71 282 -20
28AUG26 32.00 C 0.54 0.58 0.53 0.52 -0.06 47 45 560 +25
28AUG26 33.00 C 0.42 0.42 0.40 0.40 -0.05 47 25 572 -10
28AUG26 34.00 C 0.33 0.33 0.31 0.30 -0.04 47 20 771 -10
28AUG26 35.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 410 0
28AUG26 36.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 2,090 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 519 0
28AUG26 38.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 90 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 12.34 -0.88 66 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.89 -0.83 68 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.39 -0.87 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.94 -0.79 66 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.54 -0.65 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.98 -0.72 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.48 -0.81 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.02 -0.70 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.56 -0.61 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.96 -0.76 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.70 -0.51 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.24 -0.41 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.19 -0.59 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.35 -0.43 44 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.59 -0.41 44 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.91 -0.39 44 0 295 0
29SEP26 25.00 C 3.20 3.20 3.20 3.39 -0.13 46 30 1,234 -26
29SEP26 26.00 C 2.64 2.78 2.64 2.81 -0.18 45 16 1,796 -16
29SEP26 27.00 C 2.17 2.17 2.17 2.31 -0.16 44 4 3,937 -4
29SEP26 28.00 C 1.96 1.96 1.79 1.90 -0.18 44 22 1,281 -15
29SEP26 29.00 C 1.66 1.67 1.46 1.52 -0.18 44 144 1,237 -21
29SEP26 30.00 C 1.30 1.30 1.16 1.26 -0.12 44 219 4,782 +115
29SEP26 31.00 C 0.99 0.99 0.95 1.03 -0.09 45 102 1,405 +99
29SEP26 32.00 C 0.79 0.79 0.79 0.83 -0.06 45 15 1,642 +15
29SEP26 33.00 C 0.69 0.69 0.63 0.67 -0.06 45 330 3,756 +240
29SEP26 34.00 C 0.52 0.55 0.52 0.54 -0.04 45 30 2,691 -28
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.03 46 0 2,708 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.02 46 0 4,028 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 663 0
29SEP26 38.00 C 0.25 0.25 0.25 0.23 0.00 47 1 1,200 0
29SEP26 39.00 C 0.21 0.21 0.21 0.18 0.00 47 1 525 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 0.00 47 0 186 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 124 0
29OCT26 18.00 C 0.00 0.00 0.00 9.02 - 51 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 8.56 - 50 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 8.05 - 47 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 7.70 - 50 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 7.24 - 48 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 6.35 - 46 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 5.57 - 45 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 4.83 - 44 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 4.15 - 44 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 3.63 - 45 0 0 -
29OCT26 26.00 C 3.13 3.13 2.84 3.05 - 44 513 513 -
29OCT26 27.00 C 2.59 2.60 2.44 2.53 - 43 193 193 -
29OCT26 28.00 C 2.10 2.10 2.10 2.09 - 43 15 15 -
29OCT26 29.00 C 1.70 1.70 1.70 1.71 - 42 26 26 -
29OCT26 30.00 C 0.00 0.00 0.00 1.39 - 42 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 1.11 - 41 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 0.88 - 41 0 0 -
29OCT26 33.00 C 0.86 0.86 0.86 0.69 - 40 1 1 -
29OCT26 34.00 C 0.00 0.00 0.00 0.54 - 40 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 0.44 - 41 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 0.35 - 41 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 0.28 - 41 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 0.23 - 41 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 0.18 - 41 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 0.15 - 42 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 10.94 -0.79 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.54 -0.65 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.98 -0.77 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.52 -0.77 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.15 -0.57 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.63 -0.62 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.30 -0.44 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.79 -0.46 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.40 -0.34 44 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.59 -0.41 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.86 -0.31 43 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.17 -0.26 42 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 4.53 -0.40 42 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.97 -0.13 42 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 3.48 -0.35 42 0 404 0
30DEC26 27.00 C 2.92 2.92 2.92 3.02 -0.14 41 1 1,577 +1
30DEC26 28.00 C 2.59 2.59 2.59 2.64 -0.25 42 9 916 -9
30DEC26 29.00 C 0.00 0.00 0.00 2.34 -0.18 42 0 329 0
30DEC26 30.00 C 0.00 0.00 0.00 2.05 -0.10 43 0 379 0
30DEC26 31.00 C 0.00 0.00 0.00 1.79 -0.10 43 0 459 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 -0.07 43 0 875 0
30DEC26 33.00 C 1.27 1.36 1.23 1.38 -0.06 44 631 2,096 +631
30DEC26 34.00 C 1.10 1.14 1.10 1.19 -0.07 44 120 2,374 +20
30DEC26 35.00 C 0.00 0.00 0.00 1.08 -0.02 45 0 1,212 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 0.00 45 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 +0.01 46 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 +0.03 47 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.71 +0.04 47 0 39 0
30DEC26 40.00 C 0.50 0.50 0.50 0.64 +0.05 48 3 83 -3
30DEC26 41.00 C 0.00 0.00 0.00 0.59 +0.06 48 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 +0.08 49 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 +0.09 50 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 +0.09 50 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 +0.09 51 0 125 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 +0.10 52 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.37 +0.10 52 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.35 +0.10 53 0 201 0
30MAR27 16.00 C 0.00 0.00 0.00 11.13 -0.60 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.74 -0.45 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.35 -0.40 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.87 -0.42 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.48 -0.30 46 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.05 -0.24 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.65 -0.23 45 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.25 -0.42 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.84 -0.35 43 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.12 -0.30 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.39 -0.35 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.74 -0.34 41 0 0 0
30MAR27 24.00 C 5.15 5.15 5.15 5.22 -0.25 41 2 106 +2
30MAR27 25.00 C 0.00 0.00 0.00 4.61 -0.30 40 0 175 0
30MAR27 26.00 C 4.23 4.23 3.93 4.18 -0.22 41 345 338 +327
30MAR27 27.00 C 0.00 0.00 0.00 3.73 -0.12 41 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 3.30 -0.14 41 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 2.93 -0.15 40 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 2.57 -0.34 40 0 199 0
30MAR27 31.00 C 0.00 0.00 0.00 2.27 -0.22 40 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 1.99 -0.34 40 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 1.74 -0.27 40 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 -0.29 39 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.32 -0.32 39 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.16 -0.32 39 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.36 39 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 0.84 -0.39 38 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 0.72 -0.43 38 0 32 0
30MAR27 40.00 C 0.89 0.89 0.89 0.64 -0.40 39 3 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.59 -0.36 39 0 12 0
30MAR27 42.00 C 0.70 0.70 0.70 0.55 -0.30 40 3 33 +3
30MAR27 43.00 C 0.00 0.00 0.00 0.50 -0.27 40 0 22 0
30MAR27 44.00 C 0.64 0.64 0.64 0.46 -0.26 41 100 157 +11
29JUN27 17.50 C 0.00 0.00 0.00 10.10 -0.46 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.77 -0.35 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.42 -0.30 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.01 -0.33 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.61 -0.37 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.30 -0.30 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.50 -0.39 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.84 -0.34 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.26 -0.25 40 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 5.70 -0.26 40 0 10 0
29JUN27 25.00 C 5.05 5.05 5.05 5.25 -0.34 41 2 111 0
29JUN27 26.00 C 0.00 0.00 0.00 4.76 -0.17 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.33 -0.10 40 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.94 -0.09 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.58 -0.09 40 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 3.26 -0.09 41 0 160 0
29JUN27 31.00 C 0.00 0.00 0.00 2.94 -0.14 41 0 33 0
29JUN27 32.00 C 0.00 0.00 0.00 2.70 -0.11 41 0 54 0
29JUN27 33.00 C 0.00 0.00 0.00 2.45 -0.10 41 0 112 0
29JUN27 34.00 C 0.00 0.00 0.00 2.22 -0.11 41 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.03 -0.10 41 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.85 -0.22 41 0 50 0
29JUN27 37.00 C 0.00 0.00 0.00 1.68 -0.17 41 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 1.54 -0.19 41 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 1.41 -0.19 42 0 101 0
29JUN27 40.00 C 0.00 0.00 0.00 1.27 -0.13 42 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.18 -0.09 42 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.08 -0.17 42 0 100 0
29JUN27 43.00 C 0.00 0.00 0.00 0.99 -0.12 42 0 1 0
TOTAL CALL 6,500 86,952 +1,512
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 128 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.02 113 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.03 101 0 0 0
03JUL26 24.00 P 0.02 0.02 0.02 0.08 +0.04 85 8 187 +8
03JUL26 25.00 P 0.08 0.08 0.08 0.16 +0.05 74 7 23 +7
03JUL26 26.00 P 0.22 0.32 0.22 0.32 +0.02 62 342 239 +197
03JUL26 27.00 P 0.48 0.93 0.48 0.66 0.00 48 237 209 -120
03JUL26 28.00 P 1.38 1.58 1.38 1.44 +0.11 52 108 627 -47
03JUL26 29.00 P 2.34 2.34 2.34 2.36 +0.26 54 3 1,352 -3
03JUL26 30.00 P 0.00 0.00 0.00 3.34 +0.28 0 0 0 -742
03JUL26 31.00 P 0.00 0.00 0.00 4.34 +0.28 0 0 0 -315
03JUL26 32.00 P 0.00 0.00 0.00 5.34 +0.43 0 0 0 -416
03JUL26 33.00 P 0.00 0.00 0.00 6.34 +0.46 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 7.34 +0.49 0 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 8.34 +0.50 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 9.34 +0.26 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 10.34 +0.45 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 11.34 +0.44 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 12.34 +0.44 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 13.34 +0.34 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 14.34 +0.19 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 15.34 +0.49 0 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.06 +0.04 71 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 0.11 +0.06 66 0 0 0
10JUL26 24.00 P 0.13 0.17 0.13 0.20 +0.07 61 3 3 +3
10JUL26 25.00 P 0.00 0.00 0.00 0.35 +0.07 56 0 0 0
10JUL26 26.00 P 0.54 0.54 0.54 0.60 +0.07 51 12 52 +12
10JUL26 27.00 P 0.92 1.17 0.88 0.99 +0.05 46 67 31 0
10JUL26 28.00 P 1.48 1.94 1.48 1.62 +0.10 43 419 370 +235
10JUL26 29.00 P 0.00 0.00 0.00 2.39 +0.13 36 0 135 0
10JUL26 30.00 P 0.00 0.00 0.00 3.37 +0.09 43 0 45 0
10JUL26 31.00 P 0.00 0.00 0.00 4.34 +0.22 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 5.34 +0.29 0 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 6.34 +0.29 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 7.34 +0.36 0 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 8.34 +0.29 0 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 9.34 +0.26 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 10.44 +0.39 117 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 11.34 +0.29 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 12.34 +0.36 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 13.34 - 0 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.02 59 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 +0.02 57 0 247 0
30JUL26 21.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 1,528 0
30JUL26 22.00 P 0.19 0.19 0.19 0.18 +0.04 53 10 1,148 +10
30JUL26 23.00 P 0.31 0.31 0.28 0.29 +0.03 51 103 1,296 +100
30JUL26 24.00 P 0.36 0.51 0.36 0.47 +0.04 49 91 2,946 +25
30JUL26 25.00 P 0.65 0.76 0.65 0.71 +0.03 47 161 2,267 -32
30JUL26 26.00 P 0.90 1.19 0.90 1.04 +0.05 45 342 3,041 -97
30JUL26 27.00 P 1.33 1.67 1.33 1.48 +0.06 43 193 3,909 -53
30JUL26 28.00 P 2.27 2.27 2.27 2.07 +0.07 42 31 2,286 -29
30JUL26 29.00 P 3.10 3.10 3.10 2.77 +0.11 41 3 2,112 0
30JUL26 30.00 P 0.00 0.00 0.00 3.54 +0.08 39 2 2,706 0
30JUL26 31.00 P 0.00 0.00 0.00 4.42 +0.16 38 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 5.53 +0.38 52 0 1,586 0
30JUL26 33.00 P 0.00 0.00 0.00 6.38 +0.33 44 0 10 0
30JUL26 34.00 P 0.00 0.00 0.00 7.35 +0.24 44 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 8.39 +0.34 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.34 +0.26 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.44 +0.39 71 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 11.34 +0.29 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.34 +0.35 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.42 +0.37 81 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.45 +0.30 89 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.45 +0.49 93 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.34 +0.36 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.05 50 0 119 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 -0.06 48 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 -0.07 48 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 0.10 -0.07 49 0 310 0
28AUG26 20.00 P 0.19 0.20 0.19 0.13 -0.09 48 70 263 +69
28AUG26 21.00 P 0.25 0.28 0.25 0.23 -0.09 48 47 221 +47
28AUG26 22.00 P 0.34 0.41 0.34 0.37 -0.08 47 41 393 -2
28AUG26 23.00 P 0.00 0.00 0.00 0.54 -0.09 46 0 931 0
28AUG26 24.00 P 0.71 0.71 0.71 0.79 -0.06 45 15 789 +15
28AUG26 25.00 P 1.18 1.18 1.08 1.11 -0.03 45 143 1,889 +140
28AUG26 26.00 P 1.55 1.55 1.55 1.52 +0.04 44 1 668 +1
28AUG26 27.00 P 1.82 2.13 1.82 2.00 +0.09 43 18 1,067 +15
28AUG26 28.00 P 2.68 2.70 2.68 2.59 +0.18 43 4 1,737 +4
28AUG26 29.00 P 3.24 3.44 3.24 3.25 +0.15 43 30 1,089 0
28AUG26 30.00 P 3.98 4.24 3.96 3.97 +0.15 42 95 686 -95
28AUG26 31.00 P 0.00 0.00 0.00 4.93 +0.26 47 0 532 0
28AUG26 32.00 P 0.00 0.00 0.00 5.79 +0.35 48 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 6.68 +0.36 49 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 7.56 +0.37 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.46 +0.35 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.42 +0.34 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.44 +0.39 53 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.36 +0.31 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.35 +0.32 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.42 +0.37 61 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 14.45 +0.30 66 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.45 +0.40 69 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.34 +0.29 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 46 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 46 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 0.00 45 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 0.00 45 0 4,310 0
29SEP26 21.00 P 0.45 0.45 0.45 0.38 +0.01 45 15 1,424 +13
29SEP26 22.00 P 0.58 0.59 0.57 0.57 +0.02 45 29 2,384 -5
29SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.01 44 0 2,307 0
29SEP26 24.00 P 1.10 1.10 1.10 1.07 +0.02 43 100 6,845 -100
29SEP26 25.00 P 1.29 1.52 1.29 1.42 +0.04 43 155 4,852 -15
29SEP26 26.00 P 1.69 1.96 1.69 1.85 +0.06 42 120 2,876 -30
29SEP26 27.00 P 2.31 2.50 2.31 2.34 +0.07 42 78 6,749 0
29SEP26 28.00 P 3.12 3.12 3.10 2.92 +0.08 42 3 3,033 0
29SEP26 29.00 P 3.75 3.75 3.75 3.60 +0.16 42 10 1,776 0
29SEP26 30.00 P 0.00 0.00 0.00 4.27 +0.14 41 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 5.23 +0.10 46 0 1,937 0
29SEP26 32.00 P 0.00 0.00 0.00 6.02 +0.12 46 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 +0.24 44 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 7.74 +0.30 46 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 +0.53 47 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.57 +0.37 47 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.50 +0.32 47 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.46 +0.33 48 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.39 +0.36 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.42 +0.34 51 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.45 +0.30 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.45 +0.37 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.34 +0.29 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.34 +0.29 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.34 +0.36 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.34 +0.31 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.34 +0.31 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.34 +0.31 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.21 - 48 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.25 - 47 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.30 - 46 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.37 - 46 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.44 - 46 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.61 - 45 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.83 - 44 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 1.10 - 44 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 1.41 - 43 0 0 -
29OCT26 25.00 P 1.77 1.80 1.77 1.78 - 42 42 42 -
29OCT26 26.00 P 2.22 2.31 2.17 2.22 - 41 60 60 -
29OCT26 27.00 P 2.58 2.81 2.58 2.71 - 41 496 496 -
29OCT26 28.00 P 3.26 3.41 3.26 3.26 - 40 109 109 -
29OCT26 29.00 P 0.00 0.00 0.00 3.87 - 39 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 4.54 - 38 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 5.26 - 38 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 6.19 - 40 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 7.00 - 40 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 7.85 - 40 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 8.73 - 40 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 9.62 - 39 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 10.55 - 39 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 11.48 - 38 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 12.43 - 38 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 13.42 - 40 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 86 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.04 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.05 40 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.06 40 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.07 40 0 135 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 +0.09 40 0 31 0
30DEC26 19.00 P 0.49 0.50 0.49 0.36 +0.09 40 5 193 +5
30DEC26 19.50 P 0.57 0.58 0.57 0.44 +0.11 40 2 82 +1
30DEC26 20.00 P 0.00 0.00 0.00 0.53 +0.11 40 0 359 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 +0.13 40 0 614 0
30DEC26 22.00 P 1.13 1.13 1.09 1.04 +0.16 41 80 712 +80
30DEC26 23.00 P 1.40 1.47 1.36 1.34 +0.15 40 410 1,464 +397
30DEC26 24.00 P 1.70 1.70 1.70 1.70 +0.14 40 2 720 +2
30DEC26 25.00 P 2.19 2.19 2.14 2.11 +0.10 40 6 2,849 -6
30DEC26 26.00 P 0.00 0.00 0.00 2.59 +0.11 39 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 3.13 +0.15 39 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 +0.16 39 0 569 0
30DEC26 29.00 P 0.00 0.00 0.00 4.39 +0.17 40 0 402 0
30DEC26 30.00 P 0.00 0.00 0.00 5.09 +0.12 40 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 5.90 +0.20 41 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 6.67 +0.26 41 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 7.47 +0.28 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 8.32 +0.26 42 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 +0.35 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.05 +0.28 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.95 +0.34 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.85 +0.39 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.76 +0.37 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.69 +0.37 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.60 +0.38 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.58 +0.41 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.45 +0.34 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.49 +0.42 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.42 +0.33 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.60 +0.57 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.56 +0.53 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.53 +0.43 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.07 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.08 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 -0.08 40 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 -0.09 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 -0.07 40 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 -0.08 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 -0.06 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.75 -0.02 40 0 13 0
30MAR27 20.00 P 0.98 0.98 0.98 0.86 -0.01 40 30 318 -11
30MAR27 21.00 P 1.13 1.13 1.13 1.13 +0.01 40 12 404 0
30MAR27 22.00 P 0.00 0.00 0.00 1.41 +0.02 39 0 497 0
30MAR27 23.00 P 0.00 0.00 0.00 1.75 +0.04 39 0 727 0
30MAR27 24.00 P 2.15 2.15 2.15 2.14 +0.06 39 4 1,035 +4
30MAR27 25.00 P 0.00 0.00 0.00 2.59 +0.06 39 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 3.09 +0.15 39 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 3.63 +0.03 39 0 573 0
30MAR27 28.00 P 0.00 0.00 0.00 4.18 +0.05 38 0 399 0
30MAR27 29.00 P 0.00 0.00 0.00 4.79 +0.14 38 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 5.42 -0.01 38 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 6.32 +0.18 40 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 7.10 +0.26 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.87 +0.29 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.68 +0.32 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.50 +0.30 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.36 +0.34 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.21 +0.47 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.06 +0.27 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.92 +0.28 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.89 +0.34 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.62 +0.15 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.74 +0.47 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.47 +0.19 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.49 +0.29 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.58 +0.08 39 0 40 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 +0.10 40 0 36 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 +0.11 40 0 30 0
29JUN27 19.00 P 0.91 0.91 0.91 0.90 +0.11 40 26 55 +26
29JUN27 19.50 P 1.04 1.04 1.04 1.03 +0.13 40 1 1 +1
29JUN27 20.00 P 0.00 0.00 0.00 1.18 +0.15 40 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.41 +0.09 39 0 122 0
29JUN27 22.00 P 1.79 1.81 1.77 1.78 +0.11 39 200 566 +200
29JUN27 23.00 P 2.18 2.20 2.12 2.12 +0.09 38 355 953 +355
29JUN27 24.00 P 2.51 2.51 2.51 2.53 +0.11 38 20 418 +20
29JUN27 25.00 P 3.06 3.06 3.06 2.99 +0.13 38 20 172 +20
29JUN27 26.00 P 0.00 0.00 0.00 3.51 +0.17 38 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 4.05 +0.17 38 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 4.63 +0.09 38 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 5.26 +0.06 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.91 +0.07 38 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 6.60 +0.21 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.51 +0.41 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.26 +0.27 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.06 +0.46 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.88 +0.35 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.62 +0.43 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.50 +0.30 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.35 +0.24 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.11 +0.17 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.11 +0.29 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.82 +0.11 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.79 +0.19 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.65 +0.14 38 0 0 0
TOTAL PUT 4,996 119,944 -106
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$ 73.20
30JUL26 50.00 C 0.00 0.00 0.00 23.64 -0.33 83 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.15 -0.30 74 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.66 -0.29 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.17 -0.38 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.68 -0.41 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.85 -0.75 20 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.36 -0.65 17 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 5.91 -0.65 16 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 3.65 -0.59 16 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 1.81 -0.48 15 0 222 0
30JUL26 75.00 C 0.84 0.84 0.84 0.72 -0.27 16 9 562 +9
30JUL26 77.50 C 0.23 0.31 0.23 0.22 -0.13 16 34 335 0
30JUL26 80.00 C 0.00 0.00 0.00 0.05 -0.04 16 0 113 0
30JUL26 82.50 C 0.04 0.04 0.04 0.01 -0.01 16 40 141 +40
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.76 -0.40 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.22 -0.37 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.73 -0.38 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.33 -0.31 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.78 -0.38 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.99 -0.75 15 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.53 -0.75 15 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 6.17 -0.67 15 0 65 0
28AUG26 70.00 C 0.00 0.00 0.00 4.11 -0.55 16 0 69 0
28AUG26 72.50 C 0.00 0.00 0.00 2.35 -0.46 15 0 78 0
28AUG26 75.00 C 0.00 0.00 0.00 1.20 -0.27 15 0 96 0
28AUG26 77.50 C 0.56 0.56 0.56 0.52 -0.16 15 18 242 +12
28AUG26 80.00 C 0.00 0.00 0.00 0.20 -0.09 15 0 198 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.04 15 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.69 -0.37 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.69 -0.37 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.70 -0.37 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.76 -0.40 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.22 -0.37 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.74 -0.37 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.33 -0.31 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.79 -0.46 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.02 -0.75 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.58 -0.73 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.26 -0.68 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.25 -0.59 15 0 31 0
29SEP26 72.50 C 3.00 3.00 3.00 2.57 -0.41 14 15 43 +15
29SEP26 75.00 C 0.00 0.00 0.00 1.40 -0.27 14 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.69 -0.17 14 0 326 0
29SEP26 80.00 C 0.00 0.00 0.00 0.32 -0.09 14 0 102 0
29SEP26 82.50 C 0.17 0.17 0.17 0.13 -0.04 14 2 4 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 10 0
29SEP26 87.50 C 0.06 0.06 0.06 0.02 0.00 15 40 80 +40
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.22 - 38 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 18.75 - 34 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 16.33 - 31 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 13.79 - 26 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 11.02 - 14 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 8.61 - 14 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 6.35 - 14 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 4.45 - 14 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 2.82 - 14 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 1.67 - 14 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 0.92 - 14 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 0.46 - 14 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 0.22 - 14 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 0.10 - 14 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 0.04 - 14 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 0.02 - 15 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 0.01 - 15 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 25.69 -0.44 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.70 -0.49 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.76 -0.40 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.22 -0.49 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.75 -0.48 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.33 -0.43 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.86 -0.40 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.09 -0.74 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.81 -0.59 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.68 -0.54 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.79 -0.48 13 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.23 -0.47 13 80 189 +58
30DEC26 75.00 C 2.33 2.37 2.33 2.11 -0.35 13 101 197 +101
30DEC26 77.50 C 0.00 0.00 0.00 1.30 -0.25 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.74 -0.19 13 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 -0.10 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 -0.07 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 -0.04 13 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.76 -0.40 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.22 -0.49 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.75 -0.48 14 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.33 -0.43 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.92 -0.34 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.63 -0.71 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.46 -0.67 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.23 -0.61 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.53 -0.52 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.07 -0.46 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.91 -0.35 13 0 16 0
30MAR27 77.50 C 1.75 1.75 1.75 1.99 -0.30 13 10 38 +10
30MAR27 80.00 C 0.00 0.00 0.00 1.32 -0.22 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.85 -0.14 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.52 -0.11 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.31 -0.09 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 -0.05 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.76 -0.40 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.23 -0.49 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.75 -0.53 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.33 -0.62 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.96 -0.70 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.13 -0.70 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.70 -0.64 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.80 -0.58 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.11 -0.51 12 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.64 -0.46 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.44 -0.36 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.48 -0.28 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.73 -0.23 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.17 -0.18 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.77 -0.13 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.50 -0.08 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.32 -0.06 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 -0.03 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 -0.03 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 -0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
TOTAL CALL 349 4,251 +287
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
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 0.06 +0.02 16 20 65 0
30JUL26 70.00 P 0.26 0.34 0.25 0.30 +0.10 16 60 247 +40
30JUL26 72.50 P 0.83 0.97 0.80 1.01 +0.26 16 105 369 +55
30JUL26 75.00 P 2.30 2.30 2.30 2.40 +0.43 16 7 218 0
30JUL26 77.50 P 0.00 0.00 0.00 4.41 +0.66 16 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 6.80 +0.74 0 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 9.30 +0.60 0 0 0 -9
30JUL26 85.00 P 0.00 0.00 0.00 11.80 +0.75 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.30 +0.75 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.80 +0.62 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.30 +0.62 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.80 +0.63 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.30 +0.62 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.80 +0.62 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 20 0 112 0
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 +0.01 15 0 8 0
28AUG26 67.50 P 0.21 0.21 0.21 0.17 +0.05 15 2 103 +2
28AUG26 70.00 P 0.00 0.00 0.00 0.56 +0.13 15 0 171 0
28AUG26 72.50 P 1.27 1.27 1.27 1.33 +0.22 15 15 203 +15
28AUG26 75.00 P 0.00 0.00 0.00 2.74 +0.41 15 0 49 0
28AUG26 77.50 P 0.00 0.00 0.00 4.57 +0.48 15 0 67 0
28AUG26 80.00 P 0.00 0.00 0.00 6.82 +0.70 15 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.30 +0.60 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.80 +0.75 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.30 +0.75 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.80 +0.62 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.30 +0.62 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.80 +0.62 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.30 +0.62 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.80 +0.62 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.02 15 0 123 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 +0.04 14 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 +0.10 14 0 119 0
29SEP26 70.00 P 0.95 0.95 0.95 0.95 +0.21 14 2 310 0
29SEP26 72.50 P 0.00 0.00 0.00 1.88 +0.29 14 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 3.28 +0.38 14 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.13 +0.50 14 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.28 +0.67 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.61 +0.72 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.03 +0.74 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.50 +0.75 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.98 +0.61 15 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.47 +0.62 17 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.95 +0.63 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.44 +0.63 17 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.93 +0.64 21 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.01 - 16 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 0.02 - 15 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.06 - 14 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.20 - 14 0 0 -
29OCT26 67.50 P 0.53 0.53 0.53 0.51 - 14 2 2 -
29OCT26 70.00 P 1.01 1.01 0.96 1.06 - 14 23 23 -
29OCT26 72.50 P 0.00 0.00 0.00 2.05 - 14 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 3.46 - 14 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 5.24 - 14 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 7.36 - 14 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 9.65 - 14 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 12.05 - 14 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 14.51 - 14 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 16.98 - 0 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 19.47 - 15 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 21.96 - 17 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 24.44 - 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 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.17 0.17 0.17 0.04 +0.01 13 9 12 -2
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.02 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 +0.06 13 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.71 +0.12 13 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.38 +0.20 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.40 +0.30 13 80 230 +80
30DEC26 75.00 P 0.00 0.00 0.00 3.82 +0.43 14 80 156 +80
30DEC26 77.50 P 0.00 0.00 0.00 5.57 +0.52 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.46 +0.62 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.70 +0.69 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.07 +0.72 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.51 +0.75 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.99 +0.62 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.47 +0.62 13 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.96 +0.64 15 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.44 +0.63 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.93 +0.64 0 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 0.00 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 +0.02 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 +0.06 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.10 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.04 +0.14 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.79 +0.24 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.83 +0.31 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 4.21 +0.42 14 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 5.91 +0.52 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 7.89 +0.60 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.82 +0.39 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.13 +0.71 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.62 +0.40 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.00 +0.33 14 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.47 +0.41 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.96 +0.48 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.44 +0.54 16 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.93 +0.61 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.03 12 0 1 0
29JUN27 62.50 P 0.59 0.59 0.59 0.34 +0.06 12 1 5 +1
29JUN27 65.00 P 0.00 0.00 0.00 0.67 +0.11 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.18 +0.17 12 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 1.94 +0.24 13 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.98 +0.33 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.34 +0.44 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 6.00 +0.53 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.95 +0.61 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.13 +0.67 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.13 +0.70 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.72 +0.50 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.06 +0.35 15 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.47 +0.38 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.96 +0.48 15 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.44 +0.54 15 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.93 +0.61 17 0 0 0
TOTAL PUT 406 3,597 +262
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$ 44.92
30JUL26 36.00 C 0.00 0.00 0.00 9.03 +0.04 78 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.93 -0.06 58 0 0 -4
30JUL26 38.00 C 0.00 0.00 0.00 6.93 -0.06 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.93 -0.06 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.93 -0.06 39 0 0 -210
30JUL26 41.00 C 0.00 0.00 0.00 3.93 -0.06 33 0 0 0
30JUL26 42.00 C 1.74 1.82 1.66 2.93 -0.07 27 357 0 -120
30JUL26 43.00 C 1.53 1.89 1.13 2.00 -0.09 26 1,155 457 +316
30JUL26 44.00 C 1.20 1.20 0.77 1.34 0.00 27 1,094 2,479 +915
30JUL26 45.00 C 0.49 0.97 0.47 0.88 0.00 27 1,626 2,348 +1,170
30JUL26 46.00 C 0.45 0.57 0.29 0.57 0.00 26 314 1,111 +111
30JUL26 47.00 C 0.22 0.37 0.18 0.35 -0.01 26 63 970 -43
30JUL26 48.00 C 0.18 0.20 0.10 0.20 -0.01 26 69 1,062 -30
30JUL26 49.00 C 0.07 0.07 0.06 0.12 -0.01 26 63 1,073 -30
30JUL26 50.00 C 0.07 0.07 0.04 0.07 0.00 27 133 1,253 +30
30JUL26 52.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 231 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 130 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 52 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.03 +0.04 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.93 -0.06 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.93 -0.06 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.93 -0.06 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.93 -0.06 30 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.93 -0.08 25 0 0 0
28AUG26 42.00 C 2.28 2.71 2.28 3.06 -0.06 26 36 30 +9
28AUG26 43.00 C 1.82 2.38 1.71 2.37 0.00 26 240 170 +155
28AUG26 44.00 C 1.50 1.85 1.32 1.85 +0.04 26 210 225 +75
28AUG26 45.00 C 1.36 1.48 0.95 1.42 +0.04 26 246 279 +166
28AUG26 46.00 C 0.90 1.06 0.75 1.06 +0.02 26 163 310 +108
28AUG26 47.00 C 0.65 0.67 0.60 0.77 +0.01 26 107 921 -13
28AUG26 48.00 C 0.45 0.56 0.35 0.55 0.00 26 301 844 -2
28AUG26 49.00 C 0.33 0.33 0.31 0.39 0.00 26 103 587 -13
28AUG26 50.00 C 0.23 0.23 0.17 0.27 -0.01 26 97 852 +68
28AUG26 52.50 C 0.09 0.09 0.09 0.10 -0.01 26 34 569 +4
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.01 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 30 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 40 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 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.03 +0.04 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.93 -0.06 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.93 -0.06 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.93 -0.06 29 0 0 -6
29SEP26 40.00 C 0.00 0.00 0.00 4.96 -0.05 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.13 -0.01 26 0 0 0
29SEP26 42.00 C 2.67 3.19 2.67 3.54 +0.11 27 90 60 +60
29SEP26 43.00 C 2.15 2.86 2.15 2.91 +0.09 27 181 121 +121
29SEP26 44.00 C 1.86 1.94 1.86 2.43 +0.15 27 120 240 +120
29SEP26 45.00 C 1.79 1.95 1.40 1.95 +0.14 27 253 261 +168
29SEP26 46.00 C 1.31 1.57 1.08 1.57 +0.12 27 655 684 +408
29SEP26 47.00 C 1.13 1.25 0.84 1.25 +0.11 26 553 1,284 +440
29SEP26 48.00 C 0.80 0.83 0.71 0.97 +0.07 26 619 1,903 +589
29SEP26 49.00 C 0.53 0.53 0.51 0.76 +0.05 26 50 1,140 -50
29SEP26 50.00 C 0.47 0.47 0.37 0.58 +0.04 26 172 670 +62
29SEP26 52.50 C 0.23 0.23 0.23 0.29 +0.03 26 1 1,359 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 27 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 32 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
29OCT26 36.00 C 0.00 0.00 0.00 9.03 - 39 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 7.93 - 32 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 6.93 - 29 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 5.93 - 25 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 5.07 - 25 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 4.39 - 25 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 3.76 - 25 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 3.18 - 25 0 0 -
29OCT26 44.00 C 2.10 2.52 2.10 2.76 - 26 240 210 -
29OCT26 45.00 C 1.81 2.29 1.81 2.29 - 26 180 180 -
29OCT26 46.00 C 1.59 1.59 1.59 1.91 - 26 30 30 -
29OCT26 47.00 C 1.29 1.30 1.29 1.56 - 26 60 60 -
29OCT26 48.00 C 1.17 1.19 0.91 1.26 - 26 92 62 -
29OCT26 49.00 C 0.95 0.95 0.95 1.02 - 26 30 30 -
29OCT26 50.00 C 0.72 0.72 0.70 0.82 - 26 6 6 -
29OCT26 52.50 C 0.00 0.00 0.00 0.44 - 26 0 0 -
29OCT26 55.00 C 0.25 0.25 0.25 0.23 - 25 7 7 -
29OCT26 57.50 C 0.16 0.16 0.16 0.12 - 26 6 6 -
29OCT26 60.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 9.03 +0.04 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.03 +0.04 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.25 +0.18 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.51 +0.23 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.84 +0.28 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.21 +0.32 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.61 +0.33 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.08 +0.36 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.57 +0.27 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.06 +0.23 26 0 48 0
30DEC26 46.00 C 2.22 2.22 2.22 2.64 +0.22 26 33 290 +33
30DEC26 47.00 C 0.00 0.00 0.00 2.28 +0.24 26 0 1,202 0
30DEC26 48.00 C 0.00 0.00 0.00 1.98 +0.26 27 0 1,849 0
30DEC26 49.00 C 1.40 1.40 1.40 1.69 +0.25 27 1 396 +1
30DEC26 50.00 C 1.07 1.27 1.04 1.45 +0.25 27 54 913 -24
30DEC26 52.50 C 0.77 0.77 0.69 0.97 +0.23 27 108 965 +108
30DEC26 55.00 C 0.51 0.51 0.44 0.62 +0.18 27 96 554 +51
30DEC26 57.50 C 0.00 0.00 0.00 0.42 +0.17 27 0 239 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 +0.12 27 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 +0.08 27 0 215 0
30DEC26 65.00 C 0.13 0.13 0.13 0.10 +0.05 27 23 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.03 27 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.02 28 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 9.29 +0.12 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.67 +0.08 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.94 +0.08 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.27 +0.10 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.62 +0.12 27 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.02 +0.12 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.45 +0.14 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.93 +0.14 27 0 0 0
30MAR27 44.00 C 3.29 3.29 3.29 4.43 +0.15 27 12 12 +12
30MAR27 45.00 C 3.03 3.03 3.03 3.87 +0.15 26 66 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.45 +0.15 26 0 418 0
30MAR27 47.00 C 2.44 2.44 2.44 3.10 +0.15 26 30 474 +30
30MAR27 48.00 C 2.15 2.15 1.94 2.75 +0.16 26 34 241 +4
30MAR27 49.00 C 2.13 2.21 2.13 2.46 +0.15 26 43 429 -15
30MAR27 50.00 C 1.87 1.87 1.87 2.18 +0.16 26 12 873 0
30MAR27 52.50 C 1.21 1.21 1.13 1.59 +0.14 26 53 363 +3
30MAR27 55.00 C 0.00 0.00 0.00 1.16 +0.12 27 0 244 0
30MAR27 57.50 C 0.64 0.74 0.59 0.83 +0.09 27 86 225 -76
30MAR27 60.00 C 0.43 0.44 0.43 0.63 +0.10 27 84 435 -83
30MAR27 62.50 C 0.00 0.00 0.00 0.42 +0.06 27 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 +0.06 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 +0.03 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 9.57 -0.05 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.87 -0.32 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.45 -0.05 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.78 -0.05 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.16 -0.05 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.57 -0.04 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.01 -0.04 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.49 -0.05 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.00 -0.03 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.50 +0.04 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.00 -0.03 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.69 +0.02 25 0 17 0
29JUN27 48.00 C 2.72 2.72 2.72 3.28 -0.03 25 20 35 +20
29JUN27 49.00 C 0.00 0.00 0.00 2.96 -0.03 25 0 17 0
29JUN27 50.00 C 2.02 2.02 2.02 2.68 -0.02 25 4 14 +4
29JUN27 52.50 C 0.00 0.00 0.00 2.05 -0.02 25 0 141 0
29JUN27 55.00 C 1.22 1.22 1.22 1.55 -0.02 25 6 32 -6
29JUN27 57.50 C 0.00 0.00 0.00 1.18 0.00 25 0 85 0
29JUN27 60.00 C 0.00 0.00 0.00 0.91 -0.01 26 0 226 0
29JUN27 62.50 C 0.00 0.00 0.00 0.68 -0.01 26 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 +0.02 26 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 0.00 26 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
TOTAL CALL 10,521 45,049 +4,635
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30JUL26 38.00 P 0.14 0.16 0.14 0.04 0.00 27 56 72 +56
30JUL26 39.00 P 0.21 0.21 0.21 0.09 0.00 26 30 120 +30
30JUL26 40.00 P 0.24 0.44 0.24 0.18 0.00 26 76 244 -15
30JUL26 41.00 P 0.47 0.64 0.35 0.34 0.00 26 1,192 1,088 +135
30JUL26 42.00 P 0.68 1.04 0.60 0.59 -0.01 26 540 625 +80
30JUL26 43.00 P 0.98 1.51 0.88 0.90 -0.04 25 680 771 -197
30JUL26 44.00 P 1.47 2.12 1.35 1.36 -0.07 25 1,087 5,672 +197
30JUL26 45.00 P 2.18 2.89 1.92 1.94 -0.10 25 1,243 2,046 +842
30JUL26 46.00 P 2.68 2.68 2.60 2.65 +0.03 25 56 3,477 +4
30JUL26 47.00 P 0.00 0.00 0.00 3.54 +0.08 27 0 1,908 0
30JUL26 48.00 P 0.00 0.00 0.00 4.36 +0.04 26 0 1,600 0
30JUL26 49.00 P 0.00 0.00 0.00 5.29 +0.05 26 0 2,473 0
30JUL26 50.00 P 0.00 0.00 0.00 6.25 +0.06 26 1 683 -1
30JUL26 52.50 P 0.00 0.00 0.00 8.55 -0.12 0 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 11.16 -0.01 0 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 13.58 -0.04 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 16.06 -0.07 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.56 -0.07 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.04 -0.08 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.56 -0.07 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.06 -0.06 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.56 -0.07 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.06 -0.07 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 26 0 224 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 0.00 26 0 3 0
28AUG26 38.00 P 0.36 0.36 0.36 0.16 -0.01 26 30 170 +30
28AUG26 39.00 P 0.55 0.55 0.55 0.28 0.00 26 30 234 +30
28AUG26 40.00 P 0.59 0.59 0.58 0.45 0.00 26 94 876 +34
28AUG26 41.00 P 0.82 1.07 0.82 0.69 0.00 26 423 739 +174
28AUG26 42.00 P 1.36 1.36 1.04 1.01 +0.01 26 141 335 +91
28AUG26 43.00 P 1.94 1.97 1.42 1.42 +0.01 26 387 610 +202
28AUG26 44.00 P 1.85 2.55 1.84 1.84 -0.07 25 310 1,224 +105
28AUG26 45.00 P 2.60 3.24 2.60 2.38 -0.11 25 255 941 +120
28AUG26 46.00 P 3.30 4.01 3.30 3.12 -0.03 26 270 1,310 +60
28AUG26 47.00 P 0.00 0.00 0.00 3.89 +0.10 27 0 844 0
28AUG26 48.00 P 0.00 0.00 0.00 4.61 +0.03 25 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 5.46 +0.04 25 0 615 0
28AUG26 50.00 P 0.00 0.00 0.00 6.36 +0.05 26 1 210 +1
28AUG26 52.50 P 0.00 0.00 0.00 8.75 +0.03 26 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 11.16 -0.01 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.58 -0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.06 -0.07 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.56 -0.07 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.10 -0.03 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.58 -0.05 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.60 -0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 +0.04 27 0 118 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 245 0
29SEP26 39.00 P 0.79 0.82 0.62 0.55 +0.05 26 216 420 +216
29SEP26 40.00 P 1.09 1.10 1.06 0.79 +0.07 27 293 744 +233
29SEP26 41.00 P 1.41 1.43 1.06 1.08 +0.08 27 470 1,279 +422
29SEP26 42.00 P 1.47 1.85 1.47 1.41 +0.05 26 287 1,258 +85
29SEP26 43.00 P 2.27 2.34 2.26 1.80 +0.02 26 262 1,689 +62
29SEP26 44.00 P 2.38 2.85 2.23 2.24 +0.04 25 130 1,484 +25
29SEP26 45.00 P 2.97 3.57 2.83 2.83 -0.01 26 146 8,023 -26
29SEP26 46.00 P 3.48 3.90 3.48 3.47 -0.01 26 180 4,622 +120
29SEP26 47.00 P 0.00 0.00 0.00 4.10 +0.02 25 0 1,911 0
29SEP26 48.00 P 0.00 0.00 0.00 4.93 +0.10 26 0 2,314 0
29SEP26 49.00 P 0.00 0.00 0.00 5.73 +0.10 26 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 6.56 +0.09 26 0 1,126 0
29SEP26 52.50 P 0.00 0.00 0.00 8.75 -0.01 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 11.16 -0.06 0 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 13.58 -0.05 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 16.09 -0.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.56 -0.07 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.10 -0.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.59 -0.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.60 -0.03 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.08 -0.05 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.24 - 26 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 0.36 - 26 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 0.52 - 26 0 0 -
29OCT26 39.00 P 0.98 0.98 0.98 0.72 - 26 30 30 -
29OCT26 40.00 P 1.21 1.21 1.21 0.97 - 26 35 35 -
29OCT26 41.00 P 0.00 0.00 0.00 1.29 - 26 0 0 -
29OCT26 42.00 P 1.94 1.94 1.62 1.62 - 25 60 60 -
29OCT26 43.00 P 2.46 2.46 2.03 2.03 - 25 90 90 -
29OCT26 44.00 P 2.56 2.56 2.56 2.57 - 26 30 30 -
29OCT26 45.00 P 3.70 3.70 3.70 3.04 - 25 30 30 -
29OCT26 46.00 P 0.00 0.00 0.00 3.62 - 24 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 4.34 - 25 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 5.11 - 25 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 5.88 - 25 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 6.70 - 25 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 8.90 - 26 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 11.16 - 0 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 13.58 - 0 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 16.09 - 0 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 0.57 +0.20 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.72 +0.20 27 0 21 0
30DEC26 38.00 P 0.92 0.92 0.92 0.94 +0.23 27 30 4,963 +30
30DEC26 39.00 P 1.16 1.28 1.09 1.18 +0.24 27 90 114 +90
30DEC26 40.00 P 0.00 0.00 0.00 1.49 +0.26 27 0 352 0
30DEC26 41.00 P 1.97 2.12 1.87 1.84 +0.28 27 278 431 +172
30DEC26 42.00 P 2.39 2.57 2.31 2.22 +0.27 26 467 905 +319
30DEC26 43.00 P 2.87 3.09 2.87 2.83 +0.43 28 289 865 +203
30DEC26 44.00 P 3.12 3.61 3.12 3.15 +0.25 26 31 595 +1
30DEC26 45.00 P 0.00 0.00 0.00 3.76 +0.30 27 0 688 0
30DEC26 46.00 P 0.00 0.00 0.00 4.48 +0.64 28 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 5.03 +0.57 27 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 5.72 +0.42 27 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 6.43 +0.39 27 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 7.20 +0.38 27 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 9.02 +0.03 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 11.22 -0.07 0 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 13.58 -0.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.09 -0.14 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 18.56 -0.07 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.10 -0.13 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.59 -0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.60 -0.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.09 -0.04 0 0 0 0
30MAR27 36.00 P 1.16 1.17 1.05 0.94 +0.12 27 83 83 +83
30MAR27 37.00 P 1.40 1.42 1.40 1.18 +0.14 27 40 76 +40
30MAR27 38.00 P 1.75 1.75 1.60 1.45 +0.15 27 144 431 +138
30MAR27 39.00 P 2.11 2.11 1.97 1.77 +0.17 27 334 487 +290
30MAR27 40.00 P 2.51 2.51 2.31 2.12 +0.19 27 265 562 +219
30MAR27 41.00 P 0.00 0.00 0.00 2.48 +0.15 27 0 539 0
30MAR27 42.00 P 2.92 2.92 2.92 2.92 +0.18 27 30 671 0
30MAR27 43.00 P 4.00 4.00 4.00 3.32 +0.10 27 1 839 0
30MAR27 44.00 P 4.49 4.50 4.49 3.83 +0.10 27 60 917 0
30MAR27 45.00 P 0.00 0.00 0.00 4.49 +0.19 27 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 5.11 +0.23 28 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 5.60 +0.23 27 0 356 0
30MAR27 48.00 P 0.00 0.00 0.00 6.24 +0.22 27 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.94 +0.21 27 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 7.66 -0.01 27 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 9.79 +0.11 28 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.90 +0.02 29 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.11 -0.02 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.39 -0.04 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.71 -0.07 0 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 21.10 -0.13 0 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 23.59 -0.14 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.60 -0.12 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.09 -0.04 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.16 +0.06 26 0 0 0
29JUN27 37.00 P 1.53 1.53 1.53 1.42 +0.01 26 30 91 +30
29JUN27 38.00 P 0.00 0.00 0.00 1.72 +0.02 26 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 2.04 +0.01 26 0 21 0
29JUN27 40.00 P 2.55 2.55 2.55 2.42 +0.02 26 1 41 -1
29JUN27 41.00 P 0.00 0.00 0.00 2.82 +0.02 26 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 3.26 +0.02 26 0 21 0
29JUN27 43.00 P 3.86 3.86 3.86 3.75 +0.03 26 30 56 +30
29JUN27 44.00 P 0.00 0.00 0.00 4.26 +0.03 26 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.83 +0.03 26 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 5.41 +0.04 27 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.87 +0.03 26 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.51 +0.03 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.40 +0.04 27 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 8.14 +0.04 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.08 +0.04 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.12 -0.02 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.34 +0.03 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.56 +0.01 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.84 -0.02 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.18 -0.05 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.59 -0.14 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.10 -0.02 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.60 -0.12 0 0 0 0
TOTAL PUT 11,364 81,034 +4,759
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$ 20.32
03JUL26 14.50 C 0.00 0.00 0.00 5.82 -0.87 0 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 5.32 -0.87 0 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 4.82 -0.89 0 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 4.32 -0.84 0 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 3.82 -0.87 0 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 3.32 -0.87 0 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 2.82 -0.87 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 2.32 -0.86 0 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 1.82 -0.84 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 1.33 -0.82 37 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 0.85 -0.74 34 0 0 0
03JUL26 20.00 C 0.50 0.50 0.38 0.44 -0.67 33 76 64 -1
03JUL26 21.00 C 0.08 0.08 0.06 0.06 -0.29 36 563 878 +383
03JUL26 22.00 C 0.02 0.02 0.02 0.01 -0.05 46 36 314 -26
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 192 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 5.83 -0.86 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 5.33 -0.86 0 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 4.83 -0.88 0 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 4.33 -0.88 0 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 3.83 -0.87 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 3.33 -0.86 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 2.83 -0.87 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 2.34 -0.84 34 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 1.85 -0.83 32 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 1.36 -0.81 27 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 0.94 -0.70 29 0 30 0
10JUL26 20.00 C 0.57 0.57 0.54 0.60 -0.62 30 32 32 +32
10JUL26 21.00 C 0.22 0.22 0.20 0.19 -0.32 32 94 148 +93
10JUL26 22.00 C 0.07 0.07 0.05 0.04 -0.13 33 6 66 +4
10JUL26 23.00 C 0.03 0.03 0.03 0.01 -0.03 36 20 135 +20
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.85 -0.84 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.35 -0.84 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.86 -0.89 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.36 -0.85 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.85 -0.86 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.37 -0.82 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.89 -0.81 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.40 -0.85 27 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 1.93 -0.83 25 0 0 0
30JUL26 19.00 C 1.52 1.52 1.52 1.54 -0.67 28 1 1 +1
30JUL26 19.50 C 1.33 1.33 1.17 1.19 -0.57 29 75 77 +75
30JUL26 20.00 C 0.98 0.98 0.86 0.89 -0.51 30 103 80 +73
30JUL26 21.00 C 0.46 0.47 0.44 0.46 -0.34 31 59 596 +12
30JUL26 22.00 C 0.28 0.28 0.21 0.21 -0.20 31 148 531 -35
30JUL26 23.00 C 0.14 0.14 0.11 0.08 -0.11 31 599 1,004 +235
30JUL26 24.00 C 0.07 0.08 0.07 0.03 -0.05 32 386 1,119 -26
30JUL26 25.00 C 0.05 0.05 0.04 0.01 -0.02 32 41 1,956 +9
30JUL26 26.00 C 0.04 0.04 0.03 0.01 0.00 37 12 1,711 +10
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,436 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,056 0
30JUL26 30.00 C 0.01 0.01 0.01 0.01 0.00 55 3 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 89 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 451 0
28AUG26 14.50 C 0.00 0.00 0.00 5.89 -0.80 33 0 0 0
28AUG26 15.00 C 5.22 5.29 5.22 5.39 -0.80 27 42 40 +40
28AUG26 15.50 C 0.00 0.00 0.00 4.90 -0.85 30 0 0 0
28AUG26 16.00 C 4.86 4.86 4.32 4.41 -0.84 29 202 188 +146
28AUG26 16.50 C 0.00 0.00 0.00 3.85 -0.86 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.37 -0.82 0 0 66 0
28AUG26 17.50 C 0.00 0.00 0.00 3.02 -0.68 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.51 -0.76 25 0 869 0
28AUG26 18.50 C 2.16 2.16 2.16 2.17 -0.59 29 9 19 +9
28AUG26 19.00 C 0.00 0.00 0.00 1.83 -0.60 30 0 76 0
28AUG26 19.50 C 1.50 1.50 1.45 1.46 -0.59 29 173 303 +143
28AUG26 20.00 C 1.18 1.19 1.15 1.18 -0.48 29 155 946 +40
28AUG26 21.00 C 0.73 0.75 0.71 0.73 -0.37 30 35 649 +35
28AUG26 22.00 C 0.45 0.45 0.43 0.43 -0.25 30 87 826 +1
28AUG26 23.00 C 0.28 0.28 0.28 0.25 -0.17 31 30 3,282 -30
28AUG26 24.00 C 0.21 0.21 0.18 0.13 -0.11 31 208 1,032 -188
28AUG26 25.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 1,293 0
28AUG26 26.00 C 0.10 0.10 0.08 0.03 -0.03 31 40 4,422 -30
28AUG26 27.00 C 0.07 0.07 0.07 0.02 -0.01 33 30 2,442 -30
28AUG26 28.00 C 0.05 0.05 0.04 0.01 -0.01 33 517 3,126 +507
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,975 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,011 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 532 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 7.89 -0.74 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.39 -0.80 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.90 -0.78 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.40 -0.78 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.90 -0.79 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.41 -0.78 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.90 -0.85 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.43 -0.82 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.85 -0.87 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.48 -0.73 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.03 -0.78 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.61 -0.72 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.21 -0.73 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.85 -0.63 29 0 36 0
29SEP26 19.50 C 1.57 1.57 1.51 1.50 -0.60 28 68 120 +17
29SEP26 20.00 C 1.39 1.39 1.24 1.23 -0.51 28 134 489 +13
29SEP26 21.00 C 0.90 0.90 0.83 0.80 -0.43 29 60 67 +31
29SEP26 22.00 C 0.59 0.59 0.58 0.47 -0.32 29 25 816 0
29SEP26 23.00 C 0.40 0.40 0.38 0.26 -0.23 29 180 1,647 +71
29SEP26 24.00 C 0.30 0.30 0.26 0.14 -0.14 29 204 929 -46
29SEP26 25.00 C 0.20 0.20 0.19 0.07 -0.09 29 50 4,635 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 3,618 0
29SEP26 27.00 C 0.12 0.12 0.12 0.02 -0.03 29 2 4,420 -2
29SEP26 28.00 C 0.09 0.09 0.09 0.01 -0.02 30 1 1,582 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2,459 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,170 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,004 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 486 0
29OCT26 14.50 C 0.00 0.00 0.00 5.90 - 0 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 5.41 - 29 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 4.92 - 29 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 4.43 - 28 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 3.88 - 0 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 3.50 - 29 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 3.06 - 29 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 2.65 - 29 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 2.26 - 29 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 1.91 - 29 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 1.60 - 29 0 0 -
29OCT26 20.00 C 1.34 1.34 1.34 1.33 - 29 500 500 -
29OCT26 21.00 C 0.91 0.91 0.91 0.90 - 30 90 90 -
29OCT26 22.00 C 0.63 0.63 0.63 0.57 - 29 60 60 -
29OCT26 23.00 C 0.00 0.00 0.00 0.35 - 29 0 0 -
29OCT26 24.00 C 0.33 0.33 0.33 0.21 - 29 3 3 -
29OCT26 25.00 C 0.00 0.00 0.00 0.13 - 29 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 0.08 - 30 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 6.40 -0.78 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.90 -0.79 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.41 -0.78 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.93 -0.82 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.43 -0.82 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.90 -0.87 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.54 -0.78 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.13 -0.75 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.74 -0.72 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.37 -0.69 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.05 -0.55 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 1.75 -0.51 28 0 54 0
30DEC26 20.00 C 1.64 1.64 1.51 1.52 -0.45 29 30 300 +10
30DEC26 21.00 C 1.21 1.21 1.18 1.12 -0.36 29 108 586 +95
30DEC26 22.00 C 0.89 0.90 0.84 0.79 -0.29 29 302 2,351 +300
30DEC26 23.00 C 0.74 0.74 0.64 0.56 -0.21 29 28 898 -14
30DEC26 24.00 C 0.00 0.00 0.00 0.39 -0.16 29 0 980 0
30DEC26 25.00 C 0.40 0.40 0.40 0.27 -0.11 29 2 1,807 +2
30DEC26 26.00 C 0.32 0.32 0.32 0.18 -0.09 29 1 2,962 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 662 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 2,301 0
30DEC26 29.00 C 0.20 0.20 0.18 0.06 -0.02 29 80 1,778 0
30DEC26 30.00 C 0.15 0.15 0.15 0.04 -0.02 29 77 1,823 +20
30DEC26 31.00 C 0.14 0.14 0.14 0.03 -0.01 30 3 1,185 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 188 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 303 0
30MAR27 14.50 C 0.00 0.00 0.00 5.90 -0.79 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.41 -0.78 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.93 -0.82 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.43 -0.82 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.97 -0.83 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.63 -0.74 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.25 -0.73 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.90 -0.70 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 2.59 -0.56 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.31 -0.51 28 0 0 0
30MAR27 19.50 C 2.18 2.18 2.07 2.02 -0.51 28 65 95 +60
30MAR27 20.00 C 1.84 1.84 1.84 1.81 -0.43 28 30 185 +30
30MAR27 21.00 C 1.56 1.56 1.56 1.43 -0.38 29 1 583 0
30MAR27 22.00 C 0.00 0.00 0.00 1.10 -0.32 28 0 339 0
30MAR27 23.00 C 0.00 0.00 0.00 0.85 -0.26 28 0 135 0
30MAR27 24.00 C 0.73 0.73 0.73 0.64 -0.22 28 2 108 +2
30MAR27 25.00 C 0.00 0.00 0.00 0.48 -0.18 28 0 1,891 0
30MAR27 26.00 C 0.52 0.52 0.49 0.36 -0.14 28 55 6,337 +1
30MAR27 27.00 C 0.41 0.41 0.41 0.27 -0.11 28 1 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.09 28 0 6,974 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 321 0
30MAR27 30.00 C 0.27 0.27 0.24 0.11 -0.05 28 8 375 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 524 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 1,575 0
30MAR27 33.00 C 0.18 0.18 0.18 0.04 -0.03 28 10 946 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 198 0
29JUN27 14.50 C 0.00 0.00 0.00 5.90 -0.79 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.41 -0.78 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.93 -0.82 23 0 0 0
29JUN27 16.00 C 4.61 4.61 4.61 4.65 -0.66 30 1 1 +1
29JUN27 16.50 C 0.00 0.00 0.00 4.11 -0.77 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.75 -0.73 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.54 -0.56 29 0 0 0
29JUN27 18.00 C 3.21 3.21 3.21 3.23 -0.52 30 1 3 +1
29JUN27 18.50 C 0.00 0.00 0.00 2.95 -0.53 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.69 -0.49 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.37 -0.55 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.16 -0.49 29 0 11 0
29JUN27 21.00 C 1.71 1.71 1.71 1.79 -0.37 29 5 7 +5
29JUN27 22.00 C 1.45 1.45 1.45 1.46 -0.34 29 10 5 -5
29JUN27 23.00 C 0.00 0.00 0.00 1.19 -0.29 29 0 17 0
29JUN27 24.00 C 0.96 0.96 0.96 0.97 -0.24 29 20 70 +20
29JUN27 25.00 C 0.81 0.81 0.81 0.81 -0.21 29 1 114 -1
29JUN27 26.00 C 0.00 0.00 0.00 0.63 -0.24 29 0 200 0
29JUN27 27.00 C 0.60 0.60 0.60 0.54 -0.16 30 1 2 +1
29JUN27 28.00 C 0.52 0.52 0.52 0.43 -0.14 30 2 15 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.34 -0.12 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 -0.09 30 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 -0.08 30 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.17 -0.07 29 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 12 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN27 39.00 C 0.15 0.15 0.15 0.04 -0.01 30 27 52 +27
TOTAL CALL 6,030 135,481 +2,144
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 19.00 P 0.03 0.03 0.01 0.01 0.00 41 43 35 +35
03JUL26 19.50 P 0.07 0.07 0.04 0.03 +0.02 35 95 77 +27
03JUL26 20.00 P 0.11 0.19 0.10 0.13 +0.10 35 143 303 +90
03JUL26 21.00 P 0.50 0.87 0.50 0.75 +0.46 39 1,606 812 -350
03JUL26 22.00 P 0.00 0.00 0.00 1.73 +0.73 65 0 324 0
03JUL26 23.00 P 0.00 0.00 0.00 2.76 +0.81 101 0 71 0
03JUL26 24.00 P 0.00 0.00 0.00 3.73 +0.81 115 0 1 0
03JUL26 25.00 P 0.00 0.00 0.00 4.79 +0.87 160 0 12 0
03JUL26 26.00 P 0.00 0.00 0.00 5.75 +0.83 166 0 10 0
03JUL26 27.00 P 0.00 0.00 0.00 6.76 +0.84 190 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 7.79 +0.87 223 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 8.78 +0.86 236 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 9.77 +0.85 248 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 10.78 +0.86 269 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 11.77 +0.85 281 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 12.76 +0.84 289 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 13.78 +0.86 316 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10JUL26 17.50 P 0.02 0.02 0.02 0.01 0.00 44 15 15 +15
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
10JUL26 18.50 P 0.04 0.04 0.04 0.02 +0.01 33 11 10 +10
10JUL26 19.00 P 0.08 0.08 0.08 0.06 +0.04 33 1 1 +1
10JUL26 19.50 P 0.11 0.19 0.11 0.14 +0.09 33 15 14 +14
10JUL26 20.00 P 0.21 0.35 0.20 0.30 +0.19 33 568 538 +533
10JUL26 21.00 P 0.78 0.84 0.78 0.88 +0.44 34 14 14 +14
10JUL26 22.00 P 0.00 0.00 0.00 1.76 +0.66 41 0 35 0
10JUL26 23.00 P 0.00 0.00 0.00 2.76 +0.76 57 0 66 0
10JUL26 24.00 P 0.00 0.00 0.00 3.79 +0.87 76 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 4.79 +0.87 89 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 5.77 +0.85 97 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 6.80 +0.88 115 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 7.79 +0.87 124 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 8.78 +0.86 132 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 9.77 +0.85 138 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 10.78 +0.86 150 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 11.77 +0.85 156 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 12.76 +0.84 162 0 0 0
30JUL26 14.50 P 0.01 0.01 0.01 0.01 0.00 52 150 150 +150
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 38 0 0 0
30JUL26 16.50 P 0.03 0.03 0.03 0.01 0.00 34 130 234 +130
30JUL26 17.00 P 0.05 0.05 0.05 0.02 +0.01 33 50 154 +30
30JUL26 17.50 P 0.06 0.07 0.06 0.04 +0.02 32 51 289 +49
30JUL26 18.00 P 0.11 0.11 0.10 0.07 +0.04 31 8 501 +6
30JUL26 18.50 P 0.15 0.19 0.15 0.13 +0.07 31 213 123 -66
30JUL26 19.00 P 0.16 0.29 0.16 0.23 +0.12 31 528 772 +56
30JUL26 19.50 P 0.32 0.44 0.32 0.38 +0.18 32 90 951 +43
30JUL26 20.00 P 0.35 0.65 0.35 0.57 +0.25 31 169 906 +72
30JUL26 21.00 P 0.85 1.24 0.85 1.14 +0.42 32 265 2,168 +223
30JUL26 22.00 P 1.72 2.00 1.72 1.90 +0.56 34 9 1,848 -7
30JUL26 23.00 P 2.80 2.90 2.80 2.81 +0.68 38 30 1,821 -16
30JUL26 24.00 P 3.83 3.83 3.83 3.79 +0.77 45 10 2,655 0
30JUL26 25.00 P 4.87 4.87 4.87 4.79 +0.81 53 43 2,295 0
30JUL26 26.00 P 5.61 5.61 5.58 5.85 +0.88 66 2 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 6.80 +0.85 69 0 1,789 0
30JUL26 28.00 P 7.82 7.82 7.82 7.79 +0.87 74 20 2,112 -20
30JUL26 29.00 P 0.00 0.00 0.00 8.78 +0.86 79 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 9.77 +0.85 83 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 10.78 +0.86 90 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 11.77 +0.85 93 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 12.76 +0.84 97 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 13.78 +0.83 105 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 14.74 +0.82 102 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 15.73 +0.65 104 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 16.73 +0.66 108 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 17.72 +0.65 110 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 18.75 +0.83 121 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 19.74 +0.82 122 0 0 -7
30JUL26 41.00 P 0.00 0.00 0.00 20.76 +0.84 130 0 10 0
28AUG26 14.50 P 0.02 0.02 0.02 0.01 0.00 37 7 7 +7
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
28AUG26 16.00 P 0.06 0.06 0.06 0.03 +0.02 32 12 42 +12
28AUG26 16.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.08 +0.04 31 0 313 0
28AUG26 17.50 P 0.16 0.16 0.16 0.12 +0.05 30 90 120 +86
28AUG26 18.00 P 0.19 0.25 0.19 0.20 +0.09 31 113 155 -2
28AUG26 18.50 P 0.28 0.32 0.28 0.30 +0.12 31 33 589 +25
28AUG26 19.00 P 0.37 0.48 0.37 0.44 +0.17 31 127 183 +20
28AUG26 19.50 P 0.45 0.64 0.45 0.62 +0.23 31 66 300 +60
28AUG26 20.00 P 0.70 0.90 0.70 0.83 +0.28 31 628 1,130 +504
28AUG26 21.00 P 1.32 1.46 1.32 1.39 +0.40 32 243 2,323 +148
28AUG26 22.00 P 1.55 2.18 1.55 2.10 +0.52 33 16 3,087 -8
28AUG26 23.00 P 0.00 0.00 0.00 2.93 +0.61 34 1 2,178 -1
28AUG26 24.00 P 0.00 0.00 0.00 3.85 +0.77 37 0 1,964 0
28AUG26 25.00 P 0.00 0.00 0.00 4.83 +0.74 42 0 2,967 0
28AUG26 26.00 P 0.00 0.00 0.00 5.85 +0.79 49 0 693 0
28AUG26 27.00 P 0.00 0.00 0.00 6.88 +0.86 56 0 1,781 0
28AUG26 28.00 P 0.00 0.00 0.00 7.79 +0.84 55 0 1,150 0
28AUG26 29.00 P 0.00 0.00 0.00 8.78 +0.85 58 0 1,098 0
28AUG26 30.00 P 0.00 0.00 0.00 9.77 +0.83 62 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.78 +0.86 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.77 +0.85 70 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 12.76 +0.84 72 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 13.78 +0.83 78 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 14.76 +0.84 79 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 15.76 +0.68 82 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.76 +0.69 85 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.76 +0.69 89 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 18.76 +0.84 92 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 19.75 +0.83 93 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.76 +0.84 97 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 151 0
29SEP26 15.50 P 0.10 0.10 0.10 0.07 +0.02 29 10 47 +10
29SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 638 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.06 29 0 468 0
29SEP26 17.00 P 0.30 0.31 0.30 0.26 +0.08 29 3 773 -1
29SEP26 17.50 P 0.32 0.42 0.32 0.38 +0.11 29 31 1,397 +30
29SEP26 18.00 P 0.46 0.57 0.46 0.53 +0.16 29 243 2,806 +45
29SEP26 18.50 P 0.69 0.69 0.69 0.69 +0.19 28 30 1,183 +30
29SEP26 19.00 P 0.80 0.96 0.80 0.91 +0.25 28 122 787 +104
29SEP26 19.50 P 1.00 1.18 1.00 1.17 +0.31 29 67 1,256 0
29SEP26 20.00 P 1.34 1.52 1.34 1.46 +0.38 29 227 1,854 +130
29SEP26 21.00 P 1.90 2.18 1.90 2.12 +0.46 28 398 9,404 +150
29SEP26 22.00 P 2.32 3.00 2.32 2.93 +0.61 29 3 2,208 0
29SEP26 23.00 P 3.71 3.71 3.71 3.88 +0.81 34 11 7,721 0
29SEP26 24.00 P 4.42 4.42 4.42 4.77 +0.87 34 3 1,035 0
29SEP26 25.00 P 0.00 0.00 0.00 5.54 +0.66 0 0 4,565 0
29SEP26 26.00 P 0.00 0.00 0.00 6.60 +0.88 29 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 7.39 +0.61 0 0 814 0
29SEP26 28.00 P 0.00 0.00 0.00 8.45 +0.79 0 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 9.33 +0.60 0 0 1,527 0
29SEP26 30.00 P 0.00 0.00 0.00 10.31 +0.69 0 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 11.40 +0.79 0 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 12.46 +0.78 0 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 13.41 +0.88 0 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 14.41 +0.80 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 15.40 +0.76 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 16.40 +0.80 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.43 +0.81 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.38 +0.76 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.42 +0.81 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 20.33 +0.73 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 21.40 +0.91 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 22.38 +0.79 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.13 - 29 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.19 - 29 0 0 -
29OCT26 16.50 P 0.30 0.30 0.30 0.27 - 29 30 30 -
29OCT26 17.00 P 0.40 0.40 0.40 0.38 - 29 30 30 -
29OCT26 17.50 P 0.53 0.53 0.53 0.49 - 29 2 2 -
29OCT26 18.00 P 0.00 0.00 0.00 0.65 - 29 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.84 - 28 0 0 -
29OCT26 19.00 P 1.08 1.08 1.08 1.06 - 28 30 30 -
29OCT26 19.50 P 1.19 1.19 1.19 1.31 - 28 30 30 -
29OCT26 20.00 P 1.35 1.61 1.35 1.59 - 28 9 9 -
29OCT26 21.00 P 0.00 0.00 0.00 2.24 - 28 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 3.03 - 29 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 3.88 - 30 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 4.77 - 30 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 5.68 - 29 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 6.60 - 26 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 7.55 - 0 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 8.52 - 0 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 9.49 - 0 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 10.48 - 0 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 11.47 - 0 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 12.46 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 13.45 - 0 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 +0.04 29 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.06 29 0 157 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.08 29 0 280 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.09 29 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.42 +0.13 28 0 728 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.15 28 0 603 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 +0.19 28 0 581 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 +0.22 28 2 498 +2
30DEC26 18.50 P 1.03 1.04 1.03 1.06 +0.25 28 302 971 +300
30DEC26 19.00 P 1.29 1.29 1.26 1.29 +0.29 28 107 741 +105
30DEC26 19.50 P 1.45 1.45 1.45 1.54 +0.33 28 30 238 +16
30DEC26 20.00 P 1.66 1.80 1.66 1.81 +0.37 28 9 5,374 +6
30DEC26 21.00 P 0.00 0.00 0.00 2.47 +0.47 28 0 1,216 0
30DEC26 22.00 P 3.00 3.17 3.00 3.20 +0.51 28 13 1,203 +2
30DEC26 23.00 P 0.00 0.00 0.00 4.00 +0.56 28 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 4.80 +0.66 27 0 1,146 0
30DEC26 25.00 P 0.00 0.00 0.00 5.76 +0.62 29 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 6.66 +0.80 27 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 7.60 +0.82 25 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 8.56 +0.86 0 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 9.50 +0.77 0 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 10.50 +0.88 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 11.48 +0.87 0 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 12.46 +0.78 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 13.45 +0.85 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 14.41 +0.80 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 15.43 +0.79 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.42 +0.82 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 17.43 +0.81 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.39 +0.77 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.42 +0.81 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 20.35 +0.75 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 21.40 +0.88 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 22.38 +0.79 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 +0.06 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 +0.07 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 +0.09 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.11 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 +0.13 28 0 324 0
30MAR27 17.00 P 0.70 0.70 0.70 0.74 +0.16 28 1 36 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.18 28 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 +0.22 27 0 237 0
30MAR27 18.50 P 0.00 0.00 0.00 1.29 +0.23 27 0 143 0
30MAR27 19.00 P 1.48 1.48 1.48 1.52 +0.27 27 20 124 +19
30MAR27 19.50 P 0.00 0.00 0.00 1.77 +0.30 27 0 95 0
30MAR27 20.00 P 1.95 2.06 1.95 2.04 +0.33 27 11 331 -4
30MAR27 21.00 P 0.00 0.00 0.00 2.68 +0.43 27 0 197 0
30MAR27 22.00 P 3.27 3.34 3.27 3.40 +0.51 28 60 951 +60
30MAR27 23.00 P 0.00 0.00 0.00 4.17 +0.53 28 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 5.00 +0.59 28 0 291 0
30MAR27 25.00 P 5.45 5.45 5.45 5.86 +0.66 28 19 1,426 0
30MAR27 26.00 P 6.82 6.82 6.82 6.81 +0.82 29 2 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 7.67 +0.80 27 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 8.60 +0.79 25 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 9.57 +0.84 24 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 10.53 +0.86 0 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 11.50 +0.87 0 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 12.48 +0.80 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 13.46 +0.86 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 14.41 +0.80 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.43 +0.79 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.42 +0.82 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.43 +0.81 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.39 +0.77 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.42 +0.81 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 20.35 +0.75 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 21.40 +0.88 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 22.38 +0.79 0 0 0 0
29JUN27 14.50 P 0.41 0.41 0.40 0.39 +0.08 30 2 22 +2
29JUN27 15.00 P 0.00 0.00 0.00 0.49 +0.10 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.62 +0.13 30 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.75 +0.14 30 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 +0.18 30 0 131 0
29JUN27 17.00 P 1.00 1.07 1.00 1.08 +0.20 30 13 164 +13
29JUN27 17.50 P 0.00 0.00 0.00 1.27 +0.21 30 0 18 0
29JUN27 18.00 P 1.48 1.48 1.48 1.49 +0.26 30 120 129 +120
29JUN27 18.50 P 0.00 0.00 0.00 1.72 +0.30 30 0 97 0
29JUN27 19.00 P 1.95 1.95 1.95 1.97 +0.32 30 11 89 +11
29JUN27 19.50 P 0.00 0.00 0.00 2.24 +0.33 30 0 0 0
29JUN27 20.00 P 2.55 2.55 2.50 2.53 +0.38 30 65 129 +65
29JUN27 21.00 P 0.00 0.00 0.00 3.16 +0.41 31 0 80 0
29JUN27 22.00 P 3.89 3.89 3.89 3.85 +0.45 31 5 121 0
29JUN27 23.00 P 0.00 0.00 0.00 4.59 +0.49 31 0 23 0
29JUN27 24.00 P 5.30 5.45 5.30 5.40 +0.58 32 30 138 +2
29JUN27 25.00 P 6.32 6.32 6.32 6.10 +0.45 30 25 30 0
29JUN27 26.00 P 0.00 0.00 0.00 7.13 +0.70 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.01 +0.74 34 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 8.92 +0.78 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.82 +0.79 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.73 +0.80 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 11.66 +0.82 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.60 +0.84 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.54 +0.85 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.49 +0.86 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.43 +0.79 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.42 +0.82 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.43 +0.81 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.39 +0.77 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 19.42 +0.81 0 0 31 0
TOTAL PUT 7,741 143,575 +3,101
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$ 12.06
30JUL26 8.50 C 0.00 0.00 0.00 3.59 -0.15 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.06 -0.25 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.85 -0.22 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.57 -0.24 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.34 -0.22 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.10 -0.22 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.65 -0.19 39 0 0 0
30JUL26 11.00 C 1.38 1.38 1.28 1.25 -0.12 41 20 10 +10
30JUL26 11.50 C 0.00 0.00 0.00 0.92 -0.09 43 0 120 0
30JUL26 12.00 C 0.75 0.75 0.61 0.63 -0.06 42 21 247 0
30JUL26 12.50 C 0.38 0.42 0.38 0.41 -0.06 42 330 434 +299
30JUL26 13.00 C 0.24 0.24 0.24 0.25 -0.05 41 300 377 +290
30JUL26 13.50 C 0.16 0.16 0.16 0.15 -0.03 42 1 68 0
30JUL26 14.00 C 0.11 0.11 0.09 0.08 -0.02 41 88 320 +2
30JUL26 14.50 C 0.06 0.06 0.06 0.05 -0.01 42 35 435 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 0.00 43 0 408 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 45 0 252 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 195 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 406 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 3.41 -0.19 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.17 -0.19 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.93 -0.18 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.69 -0.18 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.47 -0.16 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.24 -0.16 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.78 -0.19 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.41 -0.12 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.12 -0.08 41 0 0 0
28AUG26 12.00 C 0.80 0.80 0.80 0.84 -0.07 40 6 23 +6
28AUG26 12.50 C 0.00 0.00 0.00 0.61 -0.07 40 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.44 -0.05 40 0 66 0
28AUG26 13.50 C 0.00 0.00 0.00 0.30 -0.06 39 0 188 0
28AUG26 14.00 C 0.23 0.23 0.23 0.21 -0.04 40 15 59 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 151 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 192 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 41 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 41 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 3.64 -0.23 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.41 -0.22 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.19 -0.20 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.00 -0.14 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.70 -0.21 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 -0.20 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.28 -0.18 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.86 -0.19 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.55 -0.07 40 0 20 0
29SEP26 11.50 C 1.23 1.23 1.23 1.22 -0.10 39 15 814 +15
29SEP26 12.00 C 1.00 1.00 0.98 0.96 -0.08 39 10 933 +10
29SEP26 12.50 C 0.76 0.76 0.76 0.74 -0.06 39 15 258 +15
29SEP26 13.00 C 0.57 0.57 0.57 0.55 -0.08 39 70 182 +70
29SEP26 13.50 C 0.50 0.50 0.45 0.41 -0.06 39 91 245 +55
29SEP26 14.00 C 0.39 0.39 0.31 0.30 -0.05 38 31 211 +22
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.04 39 0 150 0
29SEP26 15.00 C 0.20 0.20 0.18 0.15 -0.04 38 47 640 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 561 0
29SEP26 16.00 C 0.12 0.12 0.12 0.08 -0.02 39 15 103 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.43 - 43 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 3.22 - 44 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 3.00 - 44 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 2.77 - 42 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 2.57 - 42 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 2.35 - 41 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 1.95 - 39 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 1.61 - 39 0 0 -
29OCT26 11.50 C 1.31 1.31 1.31 1.30 - 38 15 15 -
29OCT26 12.00 C 0.00 0.00 0.00 1.04 - 38 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.82 - 38 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.64 - 38 0 0 -
29OCT26 13.50 C 0.58 0.58 0.58 0.50 - 38 5 5 -
29OCT26 14.00 C 0.42 0.42 0.42 0.38 - 37 55 55 -
29OCT26 14.50 C 0.00 0.00 0.00 0.29 - 37 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.22 - 37 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.16 - 37 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.12 - 37 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 0.09 - 37 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 3.76 -0.14 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.48 -0.18 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.27 -0.15 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 -0.15 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.84 -0.14 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.65 -0.11 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.46 -0.10 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 -0.08 39 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 -0.06 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.51 0.00 38 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 -0.01 38 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.04 -0.03 37 0 570 0
30DEC26 13.00 C 0.00 0.00 0.00 0.89 +0.01 38 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.02 37 0 140 0
30DEC26 14.00 C 0.68 0.68 0.64 0.61 +0.02 38 119 194 +115
30DEC26 14.50 C 0.00 0.00 0.00 0.49 +0.02 38 0 133 0
30DEC26 15.00 C 0.42 0.42 0.42 0.41 +0.03 38 15 146 +15
30DEC26 15.50 C 0.35 0.35 0.35 0.33 +0.03 38 60 249 +49
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.81 -0.15 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.60 -0.14 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.42 -0.10 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.22 -0.10 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.03 -0.09 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.85 -0.08 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.68 -0.07 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.35 -0.06 38 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.06 -0.05 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.79 -0.04 37 0 380 0
30MAR27 12.00 C 1.65 1.65 1.65 1.55 -0.01 37 30 105 +30
30MAR27 12.50 C 1.37 1.37 1.37 1.34 -0.03 37 4 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.16 -0.02 37 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.03 36 0 67 0
30MAR27 14.00 C 0.84 0.84 0.84 0.85 -0.01 37 15 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 0.00 37 0 162 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 0.00 37 0 107 0
30MAR27 15.50 C 0.00 0.00 0.00 0.53 +0.01 37 0 66 0
30MAR27 16.00 C 0.56 0.56 0.56 0.44 0.00 36 15 114 +15
30MAR27 16.50 C 0.00 0.00 0.00 0.38 +0.01 36 0 97 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.01 36 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 0.00 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 0.00 36 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 3.69 -0.14 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.51 -0.14 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.33 -0.14 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.16 -0.14 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.00 -0.14 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.93 -0.07 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.59 -0.10 38 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.30 -0.15 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.05 -0.13 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.84 -0.03 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.65 -0.12 38 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 1.46 -0.10 38 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.29 -0.11 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.08 -0.14 36 0 0 0
29JUN27 14.50 C 1.03 1.03 1.03 1.01 -0.07 37 2 2 +2
29JUN27 15.00 C 0.00 0.00 0.00 0.89 -0.08 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 -0.08 37 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 -0.08 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 -0.07 37 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.06 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.35 -0.06 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.05 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
TOTAL CALL 1,445 17,321 +1,052
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 42 0 86 0
30JUL26 10.00 P 0.04 0.04 0.04 0.03 0.00 41 12 49 +12
30JUL26 10.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 130 0
30JUL26 11.00 P 0.16 0.17 0.16 0.16 +0.01 40 195 356 +115
30JUL26 11.50 P 0.28 0.28 0.28 0.30 +0.03 40 5 577 +5
30JUL26 12.00 P 0.48 0.48 0.48 0.51 +0.04 40 1 1,180 +1
30JUL26 12.50 P 0.69 0.69 0.69 0.79 +0.04 39 15 1,040 0
30JUL26 13.00 P 0.00 0.00 0.00 1.13 +0.05 38 0 302 0
30JUL26 13.50 P 1.61 1.61 1.61 1.60 +0.15 45 2 270 -2
30JUL26 14.00 P 0.00 0.00 0.00 2.03 +0.16 45 0 222 0
30JUL26 14.50 P 0.00 0.00 0.00 2.51 +0.18 50 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.96 +0.15 46 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 3.46 +0.16 51 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.96 +0.16 56 0 133 -47
30JUL26 16.50 P 0.00 0.00 0.00 4.45 +0.13 57 0 30 -45
30JUL26 17.00 P 0.00 0.00 0.00 4.95 +0.15 62 0 0 -15
30JUL26 17.50 P 0.00 0.00 0.00 5.45 +0.15 66 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.95 +0.15 70 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.44 +0.14 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.94 +0.14 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.44 +0.14 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.94 +0.14 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.94 +0.14 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.94 +0.14 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 0.00 40 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 0.00 39 0 12 0
28AUG26 10.00 P 0.12 0.12 0.12 0.10 +0.01 39 45 87 +45
28AUG26 10.50 P 0.00 0.00 0.00 0.18 +0.01 39 0 4 0
28AUG26 11.00 P 0.30 0.30 0.30 0.30 +0.01 39 25 168 +10
28AUG26 11.50 P 0.00 0.00 0.00 0.46 +0.01 38 0 142 0
28AUG26 12.00 P 0.00 0.00 0.00 0.68 +0.02 38 0 118 0
28AUG26 12.50 P 1.01 1.01 1.01 0.97 +0.05 38 3 143 +3
28AUG26 13.00 P 1.30 1.30 1.30 1.29 +0.04 37 15 191 -9
28AUG26 13.50 P 1.56 1.56 1.56 1.69 +0.09 39 20 97 -20
28AUG26 14.00 P 0.00 0.00 0.00 2.13 +0.14 42 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 2.54 +0.16 40 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 3.02 +0.12 43 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 3.49 +0.16 44 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.98 +0.17 46 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 4.46 +0.14 46 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 4.95 +0.15 47 0 15 -102
28AUG26 17.50 P 0.00 0.00 0.00 5.45 +0.15 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.95 +0.15 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.44 +0.14 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.94 +0.14 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.44 +0.14 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.94 +0.14 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.94 +0.14 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.94 +0.14 0 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 0.00 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 39 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 38 0 223 0
29SEP26 10.00 P 0.21 0.21 0.21 0.22 +0.02 39 15 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.01 38 0 180 0
29SEP26 11.00 P 0.50 0.50 0.50 0.48 +0.01 37 15 397 +4
29SEP26 11.50 P 0.65 0.69 0.65 0.69 +0.02 37 52 1,114 +2
29SEP26 12.00 P 0.96 0.97 0.93 0.94 +0.03 37 31 1,209 +1
29SEP26 12.50 P 1.28 1.28 1.22 1.23 +0.03 36 30 415 +30
29SEP26 13.00 P 1.57 1.58 1.55 1.56 +0.05 36 45 371 +45
29SEP26 13.50 P 1.82 1.82 1.82 1.94 +0.11 36 20 346 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 +0.13 36 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 +0.13 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 +0.17 38 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.67 +0.16 36 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 4.17 +0.16 39 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 +0.13 30 0 126 0
29SEP26 17.00 P 5.09 5.10 5.09 5.07 +0.17 0 31 85 +15
29SEP26 17.50 P 0.00 0.00 0.00 5.61 +0.23 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.11 +0.20 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.60 +0.24 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.09 +0.23 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.57 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.06 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.02 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.06 +0.15 46 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 - 38 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.11 - 38 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.14 - 38 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.18 - 38 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.23 - 38 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.28 - 37 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.41 - 37 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.57 - 36 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.78 - 36 0 0 -
29OCT26 12.00 P 0.99 1.06 0.99 1.04 - 36 30 30 -
29OCT26 12.50 P 1.29 1.38 1.29 1.32 - 35 45 45 -
29OCT26 13.00 P 1.65 1.65 1.65 1.65 - 35 15 15 -
29OCT26 13.50 P 0.00 0.00 0.00 2.04 - 36 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 2.44 - 37 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 2.85 - 37 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 3.28 - 36 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 3.73 - 37 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 4.17 - 35 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 4.65 - 36 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 46 0
30DEC26 8.75 P 0.17 0.17 0.17 0.17 +0.05 38 1 40 -1
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.06 37 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.06 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 +0.05 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.06 37 0 12 0
30DEC26 10.50 P 0.52 0.54 0.52 0.58 +0.06 37 23 55 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.07 37 0 104 0
30DEC26 11.50 P 0.90 0.90 0.90 0.99 +0.07 36 2 556 +2
30DEC26 12.00 P 0.00 0.00 0.00 1.25 +0.07 36 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 +0.14 36 0 155 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.10 36 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 +0.11 36 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 +0.12 36 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.98 +0.13 36 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.13 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.82 +0.14 36 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 +0.16 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.72 +0.16 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 5.17 +0.16 35 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.65 +0.18 35 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 6.11 +0.17 33 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.61 +0.18 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.09 +0.20 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.57 +0.18 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.06 +0.18 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.04 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.06 +0.15 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.04 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.04 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 +0.04 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.42 +0.04 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 +0.03 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.04 36 0 36 0
30MAR27 10.50 P 0.68 0.68 0.68 0.76 +0.06 36 15 101 0
30MAR27 11.00 P 0.00 0.00 0.00 0.94 +0.04 35 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 +0.04 35 0 115 0
30MAR27 12.00 P 1.40 1.40 1.40 1.43 +0.06 35 1 165 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.71 +0.11 35 0 531 0
30MAR27 13.00 P 0.00 0.00 0.00 2.02 +0.12 34 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.38 +0.10 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.75 +0.11 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 3.13 +0.12 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.54 +0.13 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.95 +0.13 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 4.37 +0.14 35 0 132 0
30MAR27 16.50 P 0.00 0.00 0.00 4.81 +0.14 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.26 +0.15 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.72 +0.16 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 6.18 +0.16 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.65 +0.18 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.13 +0.19 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.60 +0.19 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.06 +0.17 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.05 +0.16 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.06 +0.13 33 0 0 0
29JUN27 8.75 P 0.38 0.38 0.38 0.40 0.00 37 100 100 +100
29JUN27 9.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 0.00 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.58 0.00 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.74 -0.01 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 0.00 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 1.16 +0.02 36 0 84 0
29JUN27 11.50 P 0.00 0.00 0.00 1.40 +0.03 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.64 +0.02 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.93 +0.03 36 0 26 0
29JUN27 13.00 P 2.10 2.10 2.10 2.24 +0.02 35 30 90 +30
29JUN27 13.50 P 0.00 0.00 0.00 2.59 +0.03 36 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.95 +0.11 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 3.32 +0.11 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.71 +0.12 36 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 4.11 +0.13 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.51 +0.14 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.91 +0.12 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.36 +0.09 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.79 +0.08 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.18 +0.02 32 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.75 +0.10 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.21 +0.11 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.60 +0.03 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.06 +0.02 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.12 +0.12 37 0 0 0
TOTAL PUT 839 19,734 +185
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$ 13.01
30JUL26 9.25 C 0.00 0.00 0.00 3.78 -0.19 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.56 -0.11 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.28 -0.20 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.03 -0.20 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.54 -0.19 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.04 -0.18 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.56 -0.17 27 0 0 0
30JUL26 12.00 C 1.27 1.27 1.27 1.12 -0.11 28 1 1 +1
30JUL26 12.50 C 0.00 0.00 0.00 0.74 -0.10 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 1 0
30JUL26 13.50 C 0.24 0.26 0.24 0.25 -0.06 29 2 27 +2
30JUL26 14.00 C 0.18 0.18 0.12 0.12 -0.05 28 70 95 +64
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 168 0
30JUL26 15.00 C 0.08 0.08 0.08 0.03 -0.01 30 8 330 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.83 -0.15 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.56 -0.15 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.32 -0.16 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.08 -0.15 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.59 -0.18 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.11 -0.18 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.68 -0.12 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.29 -0.11 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.95 -0.09 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 -0.08 30 0 30 0
28AUG26 13.50 C 0.48 0.48 0.48 0.47 -0.08 31 15 28 +15
28AUG26 14.00 C 0.30 0.30 0.30 0.31 -0.08 31 50 71 +50
28AUG26 14.50 C 0.00 0.00 0.00 0.19 -0.06 30 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 47 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 124 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 752 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.34 -0.12 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.10 -0.11 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.86 -0.18 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.62 -0.11 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.38 -0.17 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 -0.11 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 -0.11 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 -0.19 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 -0.12 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.12 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.09 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.10 31 0 0 0
29SEP26 13.50 C 0.63 0.66 0.63 0.59 -0.10 31 60 80 +45
29SEP26 14.00 C 0.48 0.50 0.48 0.42 -0.09 31 16 266 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 132 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.04 31 0 43 0
29SEP26 16.00 C 0.19 0.19 0.19 0.09 -0.03 31 2 98 +2
29SEP26 16.50 C 0.14 0.14 0.14 0.06 -0.02 31 3 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 3.87 - 43 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 3.63 - 41 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 3.39 - 40 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 3.15 - 38 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 2.69 - 36 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 2.26 - 35 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 1.81 - 31 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 1.49 - 33 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 1.17 - 32 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.91 - 32 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 0.69 - 32 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 0.51 - 32 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.38 - 32 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.27 - 31 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.20 - 32 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.14 - 32 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 0.10 - 32 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.05 - 32 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 3.87 -0.17 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 -0.17 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.41 -0.16 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.18 -0.12 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 -0.13 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.33 -0.12 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.89 -0.17 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.12 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 -0.11 30 40 102 +40
30DEC26 13.00 C 1.11 1.11 1.11 1.02 -0.14 30 45 205 +45
30DEC26 13.50 C 0.00 0.00 0.00 0.82 -0.12 30 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 -0.11 30 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 -0.07 31 0 105 0
30DEC26 15.00 C 0.54 0.54 0.54 0.41 -0.07 31 4 440 +4
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.06 31 0 73 0
30DEC26 16.00 C 0.41 0.41 0.41 0.25 -0.05 31 4 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 3.92 -0.17 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.70 -0.17 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 -0.15 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 -0.15 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 -0.13 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.53 -0.11 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.16 -0.14 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.13 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 -0.07 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 -0.07 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.05 -0.04 34 0 0 0
30MAR27 14.50 C 1.00 1.00 0.90 0.89 -0.05 33 18 19 +18
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.04 33 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.03 33 0 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 -0.02 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 3.98 -0.12 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.79 -0.16 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.59 -0.16 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.39 -0.11 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.03 -0.10 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.69 -0.10 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.39 -0.14 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.12 -0.12 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.87 -0.11 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.66 -0.09 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.47 -0.04 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.27 -0.07 33 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.13 -0.06 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.01 -0.05 34 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 0.88 -0.05 34 0 9 0
29JUN27 16.00 C 0.00 0.00 0.00 0.77 -0.05 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 -0.05 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 -0.04 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 -0.03 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.38 -0.03 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 -0.03 33 0 27 0
TOTAL CALL 338 6,266 +287
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
30JUL26 12.00 P 0.11 0.11 0.10 0.09 0.00 29 7 174 +7
30JUL26 12.50 P 0.24 0.24 0.24 0.21 +0.01 29 1 118 +1
30JUL26 13.00 P 0.40 0.40 0.40 0.41 +0.01 28 7 169 +7
30JUL26 13.50 P 0.75 0.75 0.75 0.70 +0.02 28 4 306 +4
30JUL26 14.00 P 0.00 0.00 0.00 1.08 +0.06 28 0 451 0
30JUL26 14.50 P 0.00 0.00 0.00 1.52 +0.08 28 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.99 +0.09 0 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.50 +0.12 35 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.99 +0.11 0 0 3 -3
30JUL26 16.50 P 0.00 0.00 0.00 3.49 +0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.99 +0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.49 +0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.99 +0.11 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.49 +0.11 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.99 +0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 11 0
28AUG26 12.00 P 0.27 0.27 0.27 0.23 -0.01 31 1 32 +1
28AUG26 12.50 P 0.40 0.40 0.40 0.40 0.00 31 40 82 +40
28AUG26 13.00 P 0.00 0.00 0.00 0.61 +0.01 30 0 366 0
28AUG26 13.50 P 0.00 0.00 0.00 0.89 0.00 30 0 429 0
28AUG26 14.00 P 0.00 0.00 0.00 1.23 0.00 30 0 395 0
28AUG26 14.50 P 0.00 0.00 0.00 1.63 +0.06 30 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 2.06 +0.07 30 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.57 +0.11 36 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 3.03 +0.13 36 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.52 +0.14 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.02 +0.13 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.49 +0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.02 +0.14 62 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 0.01 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 103 0
29SEP26 11.50 P 0.32 0.32 0.31 0.30 +0.01 31 30 123 +30
29SEP26 12.00 P 0.48 0.48 0.47 0.46 +0.01 30 75 143 +45
29SEP26 12.50 P 0.69 0.71 0.67 0.66 0.00 29 104 80 +12
29SEP26 13.00 P 0.91 0.91 0.91 0.92 0.00 29 6 222 +6
29SEP26 13.50 P 1.27 1.27 1.27 1.25 +0.01 29 15 257 -15
29SEP26 14.00 P 0.00 0.00 0.00 1.60 0.00 29 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 +0.05 30 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.10 28 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 +0.08 25 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 3.31 +0.13 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.77 +0.14 0 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.24 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 +0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.18 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.66 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.15 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.13 +0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 - 33 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.05 - 32 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.07 - 32 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.10 - 32 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.16 - 31 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.26 - 31 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.40 - 31 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.61 - 32 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.79 - 30 0 0 -
29OCT26 13.00 P 1.06 1.06 1.06 1.05 - 30 6 6 -
29OCT26 13.50 P 0.00 0.00 0.00 1.39 - 31 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 1.75 - 31 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 2.13 - 31 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 2.53 - 31 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 2.98 - 32 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 3.42 - 31 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 3.87 - 31 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 4.33 - 29 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 4.80 - 25 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.08 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.01 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 0.00 31 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.01 30 0 24 0
30DEC26 12.00 P 0.71 0.71 0.71 0.73 +0.01 30 17 33 +13
30DEC26 12.50 P 0.00 0.00 0.00 0.94 -0.01 30 40 100 +16
30DEC26 13.00 P 0.00 0.00 0.00 1.23 +0.04 30 40 317 +40
30DEC26 13.50 P 0.00 0.00 0.00 1.55 +0.07 30 0 233 0
30DEC26 14.00 P 1.96 1.96 1.96 1.90 +0.07 31 2 232 -2
30DEC26 14.50 P 0.00 0.00 0.00 2.28 +0.08 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.68 +0.11 32 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 3.10 +0.13 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.53 +0.12 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.97 +0.14 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.42 +0.14 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 +0.14 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 +0.14 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 +0.14 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.28 +0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.77 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.26 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.22 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.20 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.01 33 0 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 0.28 +0.02 33 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 0.00 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.61 +0.03 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.79 +0.03 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 1.00 +0.04 32 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 1.24 +0.05 32 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 1.51 +0.06 32 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.80 +0.06 32 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.11 +0.06 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.45 +0.07 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.84 +0.10 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 3.24 +0.10 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.65 +0.11 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 4.07 +0.11 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.52 +0.13 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.96 +0.13 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.42 +0.14 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.88 +0.15 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.33 +0.13 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.81 +0.14 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.28 +0.13 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.25 +0.15 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.22 +0.15 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 +0.02 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 +0.01 33 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 -0.01 33 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 -0.01 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 +0.03 32 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 +0.01 32 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.44 0.00 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.73 +0.02 33 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 2.03 +0.02 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.39 +0.05 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.74 +0.07 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 3.12 +0.06 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.50 +0.09 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.90 +0.09 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.31 +0.10 35 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.73 +0.10 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.16 +0.11 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.59 +0.08 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.03 +0.12 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.47 +0.12 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.92 +0.09 34 0 0 0
TOTAL PUT 395 9,942 +202
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$ 12.98
30JUL26 8.25 C 0.00 0.00 0.00 4.73 +0.15 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.48 +0.15 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.23 +0.15 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.98 +0.16 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.75 +0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.48 +0.17 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.24 +0.16 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 2.99 +0.18 0 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.52 +0.16 39 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.01 +0.11 26 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.54 +0.15 29 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.10 +0.12 29 0 331 0
30JUL26 12.50 C 0.64 0.64 0.64 0.73 +0.11 29 10 267 0
30JUL26 13.00 C 0.35 0.45 0.35 0.45 +0.08 29 115 492 -21
30JUL26 13.50 C 0.21 0.26 0.21 0.25 +0.05 29 41 799 -5
30JUL26 14.00 C 0.12 0.14 0.09 0.13 +0.02 30 222 750 +207
30JUL26 14.50 C 0.06 0.08 0.06 0.06 +0.01 30 120 129 -6
30JUL26 15.00 C 0.04 0.04 0.04 0.03 +0.01 31 16 63 +16
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 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
28AUG26 8.50 C 0.00 0.00 0.00 4.51 +0.14 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.27 +0.15 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.78 +0.15 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.48 +0.10 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.04 +0.14 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.55 +0.14 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.05 +0.11 24 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.66 +0.14 31 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.28 +0.16 31 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.94 +0.13 31 0 82 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 +0.11 31 0 358 0
28AUG26 13.50 C 0.47 0.48 0.47 0.47 +0.08 31 201 190 +1
28AUG26 14.00 C 0.00 0.00 0.00 0.31 +0.05 31 0 135 0
28AUG26 14.50 C 0.18 0.23 0.18 0.20 +0.04 31 122 381 +120
28AUG26 15.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 29 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 51 0
28AUG26 16.50 C 0.05 0.05 0.05 0.03 +0.01 33 30 30 +30
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.02 +0.17 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.77 +0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.52 +0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.27 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.03 +0.14 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.78 +0.15 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.33 +0.16 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 +0.16 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.62 +0.16 36 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.10 +0.07 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 +0.14 31 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 +0.13 29 0 182 0
29SEP26 12.50 C 0.92 1.03 0.92 1.02 +0.11 30 13 1,938 -2
29SEP26 13.00 C 0.00 0.00 0.00 0.76 +0.09 30 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.08 30 0 228 0
29SEP26 14.00 C 0.37 0.37 0.37 0.40 +0.06 30 34 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.04 31 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 65 0
29SEP26 15.50 C 0.15 0.15 0.15 0.13 +0.02 31 15 105 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.78 - 29 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 3.51 - 0 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 3.33 - 36 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 3.09 - 34 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 2.62 - 32 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 2.11 - 26 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 1.76 - 29 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 1.37 - 28 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 1.09 - 29 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.84 - 29 0 0 -
29OCT26 13.50 C 0.62 0.62 0.62 0.63 - 29 25 25 -
29OCT26 14.00 C 0.00 0.00 0.00 0.48 - 29 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.36 - 29 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.26 - 29 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.18 - 29 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.13 - 29 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 0.09 - 29 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.04 - 29 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 4.77 +0.17 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.52 +0.15 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.27 +0.14 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.03 +0.14 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.78 +0.15 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.33 +0.16 29 0 0 0
30DEC26 10.00 C 3.10 3.10 3.10 3.09 +0.16 28 2 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 +0.08 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.18 +0.05 24 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 +0.10 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 +0.08 28 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 +0.06 27 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 +0.05 28 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 +0.03 27 0 84 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 +0.03 27 0 41 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 +0.03 28 0 66 0
30DEC26 15.00 C 0.41 0.41 0.41 0.39 +0.03 28 180 195 +156
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.02 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.78 +0.16 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.52 +0.09 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.27 +0.07 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.03 +0.14 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.79 +0.07 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 +0.14 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.34 +0.06 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.07 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 +0.07 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.37 +0.08 25 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.05 +0.09 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.80 +0.15 28 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.48 +0.10 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.29 +0.12 28 0 3,014 0
30MAR27 13.50 C 0.97 0.97 0.97 1.07 +0.10 28 10 50 +5
30MAR27 14.00 C 0.77 0.77 0.77 0.89 +0.12 28 10 66 0
30MAR27 14.50 C 0.00 0.00 0.00 0.71 +0.08 27 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 +0.06 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 +0.05 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.05 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.65 +0.17 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.43 +0.17 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.21 +0.17 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.00 +0.16 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.80 +0.17 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.60 +0.27 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.40 +0.16 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.04 +0.25 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.61 +0.15 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 +0.21 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.08 +0.14 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.77 +0.13 28 0 186 0
29JUN27 13.00 C 0.00 0.00 0.00 1.54 +0.12 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.33 +0.12 28 0 17 0
29JUN27 14.00 C 0.92 0.92 0.92 1.15 +0.11 28 25 25 +25
29JUN27 14.50 C 0.00 0.00 0.00 0.98 +0.09 28 0 45 0
29JUN27 15.00 C 0.66 0.66 0.66 0.85 +0.10 28 8 83 -5
29JUN27 15.50 C 0.00 0.00 0.00 0.72 +0.08 28 0 175 0
29JUN27 16.00 C 0.42 0.42 0.42 0.62 +0.08 29 10 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.44 +0.06 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 +0.06 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 +0.05 29 0 30 0
TOTAL CALL 1,209 12,757 +536
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 535 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 393 0
30JUL26 11.50 P 0.08 0.08 0.05 0.04 -0.02 30 105 682 +4
30JUL26 12.00 P 0.12 0.12 0.12 0.10 -0.05 29 20 330 0
30JUL26 12.50 P 0.27 0.27 0.27 0.23 -0.08 30 12 86 +12
30JUL26 13.00 P 0.56 0.56 0.43 0.43 -0.13 29 27 262 +26
30JUL26 13.50 P 0.77 0.77 0.75 0.75 -0.12 30 30 75 +30
30JUL26 14.00 P 0.00 0.00 0.00 1.12 -0.15 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.55 -0.17 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.08 -0.11 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.54 -0.15 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.03 -0.16 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.54 -0.19 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.04 -0.19 54 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.54 -0.17 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.04 -0.19 63 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 9 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 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 261 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 240 0
28AUG26 12.00 P 0.00 0.00 0.00 0.25 -0.04 31 0 171 0
28AUG26 12.50 P 0.00 0.00 0.00 0.41 -0.08 31 0 111 0
28AUG26 13.00 P 0.74 0.74 0.69 0.64 -0.10 31 60 120 +38
28AUG26 13.50 P 0.98 0.98 0.98 0.92 -0.14 31 15 58 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.27 -0.12 31 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.66 -0.14 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.16 -0.09 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.63 -0.07 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.11 -0.08 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.55 -0.18 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.06 -0.17 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.54 -0.17 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.04 -0.19 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 198 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 213 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.06 31 0 304 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 -0.09 31 0 440 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.09 31 0 90 0
29SEP26 13.50 P 1.24 1.24 1.24 1.18 -0.11 32 15 15 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.53 -0.08 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 -0.17 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 -0.12 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 -0.15 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 -0.13 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 -0.19 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 -0.11 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.75 -0.17 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.25 -0.16 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.75 -0.16 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 - 30 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.04 - 29 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.11 - 29 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.19 - 29 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.31 - 30 0 0 -
29OCT26 12.00 P 0.50 0.50 0.50 0.47 - 30 5 5 -
29OCT26 12.50 P 0.00 0.00 0.00 0.68 - 30 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.93 - 30 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 1.23 - 30 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 1.58 - 30 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 1.98 - 32 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 2.39 - 32 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 2.83 - 33 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 3.30 - 35 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 3.77 - 37 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 4.26 - 40 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 4.76 - 42 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.06 28 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.06 28 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.58 -0.08 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 -0.09 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.02 -0.15 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 -0.07 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 -0.13 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 -0.10 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 -0.11 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.90 -0.11 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 -0.11 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.11 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 -0.09 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.77 -0.17 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.27 -0.16 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.76 -0.15 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.01 28 0 15 0
30MAR27 10.00 P 0.20 0.20 0.20 0.19 -0.01 28 5 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 -0.03 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 -0.03 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 -0.03 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.26 -0.03 29 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 -0.05 29 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.88 -0.06 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 -0.08 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.62 -0.09 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.02 -0.09 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.45 -0.09 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.89 -0.09 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.35 -0.07 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.83 -0.11 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.31 -0.12 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.78 -0.13 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 0.00 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 19 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 0.00 29 0 83 0
29JUN27 9.75 P 0.32 0.32 0.32 0.27 0.00 29 1 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 0.00 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.59 -0.02 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.77 -0.03 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.98 -0.03 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.22 -0.03 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.48 -0.05 30 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.77 -0.06 30 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.10 -0.06 30 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.44 -0.08 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.81 -0.08 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.19 -0.10 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.60 -0.11 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.03 -0.11 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.47 -0.12 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.83 -0.22 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.31 -0.12 32 0 0 0
TOTAL PUT 295 11,192 +140
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$ 4.00
30JUL26 2.90 C 0.00 0.00 0.00 1.13 -0.08 76 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.03 -0.08 70 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.93 -0.08 63 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.83 -0.08 57 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.73 -0.08 50 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.63 -0.08 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.53 -0.08 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.43 -0.08 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.32 -0.09 21 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.24 -0.08 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.16 -0.07 21 0 0 0
30JUL26 4.00 C 0.12 0.12 0.12 0.11 -0.05 23 51 82 +51
30JUL26 4.10 C 0.08 0.08 0.07 0.07 -0.04 23 300 4,234 +300
30JUL26 4.20 C 0.06 0.06 0.04 0.04 -0.03 23 68 3,575 +64
30JUL26 4.30 C 0.03 0.03 0.03 0.03 -0.01 26 118 1,193 +118
30JUL26 4.40 C 0.02 0.02 0.02 0.01 -0.01 23 2 1,472 +2
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 6,163 0
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 30 15 1,643 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.14 -0.08 56 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.04 -0.08 51 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.94 -0.08 47 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.84 -0.08 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.73 -0.09 33 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.64 -0.07 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.45 -0.07 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.36 -0.07 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.21 -0.07 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.12 -0.04 24 0 7,550 0
28AUG26 4.20 C 0.09 0.09 0.09 0.08 -0.03 23 4 634 +4
28AUG26 4.30 C 0.00 0.00 0.00 0.06 -0.03 24 0 303 0
28AUG26 4.40 C 0.00 0.00 0.00 0.04 -0.02 24 0 165 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 111 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 715 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
28AUG26 5.00 C 0.01 0.01 0.01 0.01 0.00 31 35 562 -35
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 -0.07 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.14 -0.08 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 -0.08 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 -0.08 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.84 -0.08 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 -0.08 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 -0.08 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 -0.07 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.37 -0.07 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 -0.05 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 -0.04 23 0 71 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.03 24 0 45 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.02 24 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.02 24 0 299 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 7,248 0
29SEP26 4.70 C 0.03 0.03 0.03 0.01 -0.01 22 10 412 +10
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 4,454 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 1,450 0
29SEP26 5.00 C 0.02 0.02 0.02 0.01 0.00 28 50 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29OCT26 2.90 C 0.00 0.00 0.00 1.14 - 48 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 1.04 - 44 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.94 - 39 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.84 - 36 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.74 - 32 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.64 - 28 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.55 - 27 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.47 - 27 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.39 - 26 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.30 - 23 0 0 -
29OCT26 3.90 C 0.25 0.25 0.25 0.25 - 24 30 30 -
29OCT26 4.00 C 0.00 0.00 0.00 0.20 - 24 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.15 - 24 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.12 - 24 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.09 - 24 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.07 - 24 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 0.05 - 24 0 0 -
29OCT26 4.60 C 0.06 0.06 0.06 0.04 - 25 4 4 -
29OCT26 4.70 C 0.00 0.00 0.00 0.03 - 25 0 0 -
29OCT26 4.80 C 0.03 0.03 0.03 0.02 - 24 3 3 -
29OCT26 4.90 C 0.02 0.02 0.02 0.01 - 22 3 3 -
29OCT26 5.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 1.14 -0.08 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 -0.08 37 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 -0.08 34 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.84 -0.08 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 -0.07 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 -0.08 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.07 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 -0.06 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 -0.06 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 30 0
30DEC26 4.10 C 0.23 0.23 0.20 0.20 -0.03 24 52 171 +50
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.03 24 0 105 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.03 24 0 5,236 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.02 24 0 1,216 0
30DEC26 4.50 C 0.11 0.11 0.11 0.09 -0.01 24 10 764 +10
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 189 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 0.00 25 0 4,476 0
30DEC26 4.90 C 0.04 0.04 0.04 0.04 0.00 25 2 1,131 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 24 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 995 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.14 -0.08 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.04 -0.08 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.94 -0.08 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.85 -0.08 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.76 -0.08 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.60 -0.07 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.06 24 0 2 0
30MAR27 3.80 C 0.40 0.40 0.40 0.40 -0.06 24 3 35 +3
30MAR27 3.90 C 0.40 0.40 0.40 0.35 -0.05 24 10 10 +10
30MAR27 4.00 C 0.00 0.00 0.00 0.30 -0.05 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.04 23 0 94 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.04 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 -0.04 23 0 332 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.03 23 0 2,400 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.02 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.02 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.02 24 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 25 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.14 -0.08 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.06 -0.07 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.96 -0.07 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.80 -0.07 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.72 -0.07 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 -0.07 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.58 -0.07 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.52 -0.07 24 0 50 0
29JUN27 3.80 C 0.47 0.47 0.47 0.47 -0.05 24 1 1 +1
29JUN27 3.90 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.25 -0.04 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.22 -0.04 24 0 470 0
29JUN27 4.50 C 0.20 0.20 0.20 0.20 -0.03 24 5 41 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 -0.02 25 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 -0.02 24 0 40 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.02 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN27 5.75 C 0.05 0.05 0.05 0.04 -0.01 25 15 20 +15
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
TOTAL CALL 791 94,613 +608
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 150 0
30JUL26 3.80 P 0.03 0.03 0.02 0.02 0.00 19 18 483 +13
30JUL26 3.90 P 0.06 0.06 0.06 0.06 +0.03 23 10 2,302 +10
30JUL26 4.00 P 0.08 0.10 0.08 0.10 +0.03 22 1,284 4,415 +1,272
30JUL26 4.10 P 0.13 0.16 0.13 0.16 +0.05 23 807 3,795 +805
30JUL26 4.20 P 0.00 0.00 0.00 0.24 +0.06 25 0 1,095 0
30JUL26 4.30 P 0.00 0.00 0.00 0.32 +0.06 25 0 1,920 0
30JUL26 4.40 P 0.42 0.42 0.42 0.42 +0.08 30 10 2,396 -10
30JUL26 4.50 P 0.00 0.00 0.00 0.52 +0.09 35 0 1,063 0
30JUL26 4.60 P 0.60 0.60 0.59 0.60 +0.08 0 5 291 -58
30JUL26 4.70 P 0.00 0.00 0.00 0.70 +0.08 0 0 39 -11
30JUL26 4.80 P 0.00 0.00 0.00 0.80 +0.08 0 0 0 -20
30JUL26 4.90 P 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.00 +0.08 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.25 +0.08 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 34 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 3.60 P 0.02 0.02 0.02 0.03 +0.01 26 200 200 +200
28AUG26 3.70 P 0.00 0.00 0.00 0.04 +0.01 23 0 750 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 +0.01 22 0 884 0
28AUG26 3.90 P 0.08 0.08 0.08 0.10 +0.03 23 17 1,861 +17
28AUG26 4.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 1,870 0
28AUG26 4.10 P 0.19 0.19 0.19 0.20 +0.04 23 13 7,897 +13
28AUG26 4.20 P 0.00 0.00 0.00 0.27 +0.05 24 0 729 0
28AUG26 4.30 P 0.34 0.34 0.34 0.34 +0.05 23 10 349 +10
28AUG26 4.40 P 0.00 0.00 0.00 0.42 +0.06 23 0 77 0
28AUG26 4.50 P 0.52 0.52 0.51 0.52 +0.08 26 7 107 -6
28AUG26 4.60 P 0.00 0.00 0.00 0.60 +0.07 0 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.70 +0.08 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.80 +0.08 0 0 0 -40
28AUG26 4.90 P 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 1,085 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.02 22 0 2,728 0
29SEP26 3.80 P 0.12 0.12 0.12 0.13 +0.03 22 1,425 4,449 +1,225
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.04 22 0 3,122 0
29SEP26 4.00 P 0.20 0.22 0.20 0.23 +0.04 22 805 2,111 +805
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.05 22 0 2,550 0
29SEP26 4.20 P 0.35 0.35 0.35 0.37 +0.06 22 30 949 -30
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.06 20 0 1,008 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 +0.06 18 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 +0.07 15 0 1,622 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 +0.07 0 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 +0.08 0 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 +0.08 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 +0.09 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 +0.07 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 +0.08 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 +0.06 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 +0.07 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.32 +0.09 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.79 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.03 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.53 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.78 +0.07 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.02 - 22 0 0 -
29OCT26 3.40 P 0.04 0.04 0.04 0.04 - 23 30 30 -
29OCT26 3.50 P 0.05 0.05 0.04 0.06 - 23 946 946 -
29OCT26 3.60 P 0.00 0.00 0.00 0.08 - 22 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.12 - 23 0 0 -
29OCT26 3.80 P 0.13 0.13 0.13 0.16 - 23 20 20 -
29OCT26 3.90 P 0.00 0.00 0.00 0.21 - 23 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.26 - 22 0 0 -
29OCT26 4.10 P 0.31 0.31 0.31 0.32 - 22 25 25 -
29OCT26 4.20 P 0.37 0.38 0.37 0.39 - 22 60 60 -
29OCT26 4.30 P 0.00 0.00 0.00 0.46 - 21 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.54 - 20 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.62 - 18 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.71 - 16 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.80 - 0 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.90 - 0 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.99 - 0 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 1.08 - 0 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 1.32 - 0 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 1.56 - 0 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 1.81 - 0 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30DEC26 3.30 P 0.04 0.04 0.04 0.05 +0.01 24 5 8 +5
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 22 0 38 0
30DEC26 3.50 P 0.08 0.08 0.07 0.09 +0.02 23 69 5,261 +28
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.02 23 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.03 22 0 463 0
30DEC26 3.80 P 0.17 0.17 0.17 0.20 +0.04 23 60 967 -60
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.04 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.05 23 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 +0.05 22 0 2,246 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.04 23 0 968 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.06 21 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.06 22 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 +0.07 21 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.73 +0.07 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 +0.07 16 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 +0.06 0 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.08 19 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 +0.08 0 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 +0.09 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 +0.08 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.29 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.79 +0.08 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 +0.02 23 0 124 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 +0.02 22 0 2,533 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.03 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.04 23 0 1,430 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 +0.06 24 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 +0.04 22 0 182 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.04 22 0 501 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.05 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 +0.05 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.05 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.75 +0.06 20 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.06 19 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 +0.07 21 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 1.01 +0.07 18 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 +0.08 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 +0.08 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.08 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.83 +0.08 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.04 +0.07 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.29 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.00 P 0.05 0.05 0.05 0.06 +0.01 25 10 10 +10
29JUN27 3.10 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.09 +0.01 24 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 435 0
29JUN27 3.40 P 0.14 0.14 0.13 0.14 +0.02 24 35 37 +30
29JUN27 3.50 P 0.17 0.17 0.17 0.17 +0.02 24 30 368 +30
29JUN27 3.60 P 0.21 0.21 0.21 0.21 +0.03 24 11 48 -5
29JUN27 3.70 P 0.24 0.24 0.24 0.26 +0.03 25 6 6 +6
29JUN27 3.80 P 0.00 0.00 0.00 0.29 +0.03 24 0 34 0
29JUN27 3.90 P 0.00 0.00 0.00 0.34 +0.03 24 0 18 0
29JUN27 4.00 P 0.38 0.38 0.38 0.39 +0.03 23 1 62 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.45 +0.03 23 0 130 0
29JUN27 4.20 P 0.52 0.52 0.52 0.52 +0.03 24 1 7 +1
29JUN27 4.30 P 0.00 0.00 0.00 0.58 +0.04 23 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.05 23 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 +0.04 23 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.80 +0.05 23 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.96 +0.06 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 +0.07 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 +0.06 23 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.35 +0.06 0 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.59 +0.07 0 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.83 +0.08 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.55 +0.07 0 0 50 0
TOTAL PUT 5,950 132,186 +4,241
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$ 26.88
30JUL26 19.00 C 0.00 0.00 0.00 7.92 -0.44 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.38 -0.48 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.89 -0.48 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.89 -0.52 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.95 -0.49 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.97 -0.58 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.17 -0.37 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.39 -0.35 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.71 -0.33 39 0 83 0
30JUL26 27.00 C 1.20 1.20 1.20 1.21 -0.25 40 15 80 +15
30JUL26 28.00 C 0.84 0.84 0.73 0.76 -0.23 38 6 91 +6
30JUL26 29.00 C 0.48 0.50 0.48 0.50 -0.15 39 168 281 +168
30JUL26 30.00 C 0.29 0.30 0.29 0.29 -0.13 39 300 604 +275
30JUL26 31.00 C 0.22 0.22 0.18 0.17 -0.09 39 448 601 +45
30JUL26 32.00 C 0.00 0.00 0.00 0.10 -0.06 40 0 472 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 476 0
30JUL26 34.00 C 0.05 0.05 0.05 0.03 -0.02 40 50 230 -14
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.92 -0.56 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.57 -0.39 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.07 -0.54 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.13 -0.51 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.12 -0.53 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.25 -0.52 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.54 -0.34 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.85 -0.31 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.27 -0.33 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.75 -0.22 40 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.32 -0.19 40 0 114 0
28AUG26 29.00 C 0.00 0.00 0.00 0.99 -0.15 40 0 270 0
28AUG26 30.00 C 0.83 0.83 0.72 0.72 -0.13 40 185 408 +125
28AUG26 31.00 C 0.63 0.63 0.63 0.52 -0.10 40 2 77 +2
28AUG26 32.00 C 0.00 0.00 0.00 0.37 -0.09 40 0 187 0
28AUG26 33.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 566 0
28AUG26 34.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 170 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 33 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 248 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.12 -0.45 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.57 -0.52 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.19 -0.50 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.28 -0.44 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.43 -0.42 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.62 -0.46 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.86 -0.33 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.29 -0.22 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.71 -0.26 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.17 -0.20 39 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.74 -0.17 39 0 3,174 0
29SEP26 29.00 C 0.00 0.00 0.00 1.39 -0.14 40 0 499 0
29SEP26 30.00 C 1.10 1.10 1.10 1.09 -0.12 39 15 3,158 +15
29SEP26 31.00 C 0.87 0.87 0.87 0.84 -0.12 39 17 245 -4
29SEP26 32.00 C 0.68 0.68 0.68 0.64 -0.11 39 16 268 -16
29SEP26 33.00 C 0.51 0.51 0.51 0.49 -0.09 39 26 271 -1
29SEP26 34.00 C 0.43 0.45 0.42 0.37 -0.06 39 1,255 1,825 -819
29SEP26 35.00 C 0.34 0.35 0.33 0.27 -0.07 39 1,875 870 -1,135
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.06 39 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 8.15 - 36 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 7.71 - 38 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 7.27 - 38 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 6.40 - 38 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 5.58 - 38 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 4.81 - 38 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 4.14 - 38 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 3.56 - 39 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 3.02 - 40 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 2.49 - 39 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 2.07 - 39 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 1.72 - 39 0 0 -
29OCT26 30.00 C 1.34 1.34 1.34 1.40 - 39 30 30 -
29OCT26 31.00 C 1.10 1.10 1.09 1.10 - 39 30 30 -
29OCT26 32.00 C 0.88 0.88 0.88 0.91 - 39 15 15 -
29OCT26 33.00 C 0.71 0.71 0.71 0.72 - 39 65 65 -
29OCT26 34.00 C 0.00 0.00 0.00 0.57 - 39 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 0.45 - 39 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 0.35 - 39 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 8.42 -0.47 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 -0.46 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.57 -0.53 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.77 -0.48 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.01 -0.39 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.29 -0.50 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.63 -0.47 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.99 -0.35 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.45 -0.34 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.88 -0.41 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.54 -0.37 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.16 -0.34 37 0 0 0
30DEC26 30.00 C 1.92 1.92 1.92 1.88 -0.20 38 12 70 0
30DEC26 31.00 C 1.71 1.71 1.65 1.59 -0.18 38 26 99 -15
30DEC26 32.00 C 1.50 1.50 1.46 1.34 -0.18 38 20 367 +7
30DEC26 33.00 C 0.00 0.00 0.00 1.12 -0.17 38 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 0.93 -0.17 37 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.16 38 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 -0.13 37 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.14 37 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.12 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.11 37 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.09 37 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.07 37 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 8.81 -0.48 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.49 -0.39 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.09 -0.40 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.31 -0.34 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.51 -0.43 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.84 -0.44 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.20 -0.40 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.66 -0.39 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.16 -0.33 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.68 -0.27 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 -0.09 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.04 -0.17 39 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.69 -0.15 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.37 -0.13 39 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.09 -0.12 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.84 -0.10 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.61 -0.07 39 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.41 -0.07 39 0 192 0
30MAR27 36.00 C 1.31 1.31 1.25 1.24 -0.07 39 1,168 164 -1,024
30MAR27 37.00 C 0.00 0.00 0.00 1.08 -0.07 39 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 -0.06 38 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.82 -0.05 38 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 0.72 -0.04 38 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 -0.03 39 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 -0.03 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 9.21 -0.33 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.71 -0.42 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.34 -0.40 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.61 -0.35 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.89 -0.36 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.24 -0.34 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.65 -0.30 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.09 -0.29 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.63 -0.20 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.16 -0.19 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.73 -0.16 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.33 -0.17 38 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 2.98 -0.14 38 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.66 -0.14 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.36 -0.12 38 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.11 -0.11 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 -0.09 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 -0.08 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.48 -0.08 38 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 1.32 -0.06 38 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.17 -0.06 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.04 -0.05 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.92 -0.05 38 0 5 0
29JUN27 41.00 C 1.02 1.02 1.02 0.81 -0.04 38 47 93 +47
TOTAL CALL 5,791 37,898 -2,323
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 5 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 0.00 41 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 0.00 40 0 154 0
30JUL26 24.00 P 0.29 0.33 0.29 0.24 +0.01 40 6 168 +6
30JUL26 25.00 P 0.48 0.48 0.48 0.46 +0.03 40 5 308 +5
30JUL26 26.00 P 0.75 0.75 0.75 0.76 +0.03 38 15 1,123 +15
30JUL26 27.00 P 1.31 1.32 1.31 1.23 +0.11 38 16 531 0
30JUL26 28.00 P 0.00 0.00 0.00 1.83 +0.14 39 0 427 0
30JUL26 29.00 P 0.00 0.00 0.00 2.48 +0.14 36 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 3.36 +0.32 39 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 4.37 +0.42 47 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 5.18 +0.34 40 0 1,206 0
30JUL26 33.00 P 0.00 0.00 0.00 6.13 +0.35 38 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 7.29 +0.54 60 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 8.36 +0.62 71 0 40 -33
30JUL26 36.00 P 0.00 0.00 0.00 9.28 +0.54 70 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 10.20 +0.45 67 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.24 +0.50 76 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.16 +0.28 70 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.27 +0.53 88 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.20 +0.42 84 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.19 +0.45 86 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.20 +0.46 91 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.24 +0.50 100 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.24 +0.50 103 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 0.00 40 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 75 0
28AUG26 23.00 P 0.43 0.43 0.43 0.35 +0.03 40 8 168 +8
28AUG26 24.00 P 0.59 0.59 0.59 0.58 +0.06 40 31 229 +13
28AUG26 25.00 P 0.90 0.93 0.86 0.87 +0.06 40 45 97 -30
28AUG26 26.00 P 1.30 1.30 1.22 1.24 +0.08 39 30 619 +15
28AUG26 27.00 P 0.00 0.00 0.00 1.72 +0.11 39 1 673 0
28AUG26 28.00 P 0.00 0.00 0.00 2.29 +0.14 39 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.98 +0.12 40 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 3.72 +0.24 40 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 4.66 +0.41 44 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 5.54 +0.44 46 0 227 0
28AUG26 33.00 P 0.00 0.00 0.00 6.43 +0.47 47 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 7.29 +0.41 45 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 8.36 +0.54 52 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 9.29 +0.52 53 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 10.32 +0.54 58 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 11.24 +0.50 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.17 +0.29 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.27 +0.53 65 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.20 +0.42 63 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.19 +0.45 64 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.20 +0.46 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.24 +0.50 74 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.24 +0.50 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 41 0
29SEP26 22.00 P 0.44 0.44 0.44 0.36 +0.02 39 168 303 +150
29SEP26 23.00 P 0.00 0.00 0.00 0.57 +0.04 39 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.84 +0.06 39 0 147 0
29SEP26 25.00 P 1.15 1.15 1.15 1.18 +0.08 39 15 350 -15
29SEP26 26.00 P 1.60 1.63 1.60 1.58 +0.10 39 39 365 0
29SEP26 27.00 P 2.04 2.04 2.04 2.07 +0.13 39 15 2,961 0
29SEP26 28.00 P 2.65 2.65 2.65 2.65 +0.17 39 8 3,721 0
29SEP26 29.00 P 3.31 3.31 3.31 3.31 +0.22 39 8 842 +8
29SEP26 30.00 P 0.00 0.00 0.00 3.88 +0.16 36 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.91 +0.53 42 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 5.68 +0.52 41 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 6.55 +0.48 42 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 7.44 +0.48 43 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 8.36 +0.45 44 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 9.35 +0.54 46 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 10.32 +0.53 48 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 11.24 +0.48 47 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 12.22 +0.34 49 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 13.27 +0.53 54 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 14.20 +0.42 53 0 0 -11
29SEP26 42.00 P 0.00 0.00 0.00 15.19 +0.45 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.23 +0.45 59 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.25 +0.51 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.24 +0.50 65 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.19 +0.45 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.22 +0.48 67 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.23 +0.46 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.27 +0.53 75 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 - 39 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.16 - 39 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.22 - 39 0 0 -
29OCT26 21.00 P 0.40 0.40 0.40 0.35 - 39 15 15 -
29OCT26 22.00 P 0.00 0.00 0.00 0.53 - 39 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.75 - 38 0 0 -
29OCT26 24.00 P 1.02 1.17 1.02 1.05 - 38 25 25 -
29OCT26 25.00 P 0.00 0.00 0.00 1.38 - 38 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 1.83 - 38 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 2.33 - 38 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 2.90 - 38 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 3.54 - 38 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 4.29 - 39 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 4.97 - 38 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 5.89 - 41 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 6.69 - 41 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 7.56 - 41 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 8.51 - 43 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 9.45 - 44 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 0.00 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 +0.01 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.42 +0.06 38 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 +0.12 38 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.12 37 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.82 +0.21 38 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 3.39 +0.24 38 0 654 0
30DEC26 29.00 P 0.00 0.00 0.00 4.00 +0.24 38 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 4.68 +0.14 38 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 5.38 +0.28 38 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 6.13 +0.30 38 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 7.05 +0.54 40 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.89 +0.57 41 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.75 +0.61 41 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 9.64 +0.47 42 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 10.53 +0.53 42 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 11.37 +0.50 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 12.35 +0.47 42 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 13.27 +0.45 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 14.20 +0.39 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 15.30 +0.53 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.30 +0.52 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.28 +0.48 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.30 +0.53 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.31 +0.55 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.32 +0.58 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.30 +0.53 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.30 +0.56 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 +0.06 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 +0.07 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.73 +0.07 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.94 +0.08 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.20 +0.09 38 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.60 +0.20 39 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.98 +0.24 39 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 2.33 +0.18 38 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.83 +0.24 38 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 3.44 +0.31 39 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.99 +0.27 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 +0.30 39 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 5.19 +0.23 38 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 +0.42 39 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.67 +0.45 39 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 7.45 +0.51 39 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 8.23 +0.50 39 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 9.08 +0.57 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.90 +0.54 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.78 +0.51 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.66 +0.48 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.56 +0.50 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.48 +0.49 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.42 +0.51 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.38 +0.56 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.34 +0.56 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.31 +0.51 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.30 +0.53 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.93 +0.09 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.07 +0.10 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.21 +0.11 38 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.52 +0.16 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.81 +0.15 37 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.19 +0.14 37 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.62 +0.17 37 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 3.10 +0.17 37 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.62 +0.21 36 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.17 +0.21 36 0 23 0
29JUN27 28.00 P 0.00 0.00 0.00 4.76 +0.24 36 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 5.38 +0.23 36 0 1,060 0
29JUN27 30.00 P 0.00 0.00 0.00 6.03 +0.26 36 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.78 +0.33 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.50 +0.36 36 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 8.24 +0.37 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.01 +0.40 36 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.80 +0.44 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 10.61 +0.45 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.47 +0.51 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.27 +0.48 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.14 +0.51 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.00 +0.48 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.87 +0.48 34 0 0 0
TOTAL PUT 450 55,297 +131
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$ 4.57
30JUL26 3.70 C 0.00 0.00 0.00 0.88 -0.05 61 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 -0.05 55 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 -0.04 35 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30JUL26 5.75 C 0.01 0.01 0.01 0.01 0.00 56 300 508 -300
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 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
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.88 -0.05 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.78 -0.05 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.68 -0.05 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.48 -0.04 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 152 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.01 22 0 102 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 -0.05 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.05 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.88 - 44 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.78 - 40 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.68 - 36 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.58 - 31 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.48 - 27 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.38 - 23 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.29 - 22 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.20 - 20 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 0.12 - 17 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 0.07 - 17 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 0.05 - 18 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 0.03 - 17 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 0.02 - 18 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 0.01 - 16 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.05 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.05 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.05 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 25 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 34 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 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.05 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.04 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 0.00 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 1,200 0
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 0.01 -0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 32 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.58 -0.04 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 -0.05 18 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 -0.04 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 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 22 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 300 8,265 -300
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 -0.01 20 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 0.00 19 0 42 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 0.00 19 0 20 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 +0.02 19 0 72 0
30JUL26 4.70 P 0.44 0.44 0.44 0.46 +0.02 0 10 229 +10
30JUL26 4.80 P 0.00 0.00 0.00 0.56 +0.03 0 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 +0.04 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 1.01 +0.06 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.29 +0.09 63 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.30 0.00 19 0 380 0
28AUG26 4.60 P 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 +0.03 17 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.03 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.29 +0.09 47 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 +0.02 18 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.03 19 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.03 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.03 17 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.04 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.04 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 +0.06 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 +0.09 39 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 +0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 +0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 +0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.03 - 18 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.05 - 18 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.07 - 18 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.10 - 17 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.14 - 17 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.20 - 18 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.26 - 18 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.33 - 18 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.41 - 19 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.49 - 18 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.58 - 19 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.67 - 18 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.76 - 0 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 1.01 - 0 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 1.29 - 35 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 1.50 - 0 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 1.75 - 0 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 2.00 - 0 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 +0.03 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.03 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.05 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.02 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.06 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.05 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.06 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.06 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 +0.06 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.29 +0.09 30 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 +0.02 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.02 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 +0.03 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 +0.03 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.02 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.03 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.04 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 +0.04 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.05 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.06 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 +0.09 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 +0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 +0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.41 +0.02 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.48 +0.03 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 +0.03 18 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.63 +0.04 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.70 +0.04 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 +0.04 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 1.02 +0.06 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.29 +0.09 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
TOTAL PUT 10 6,047 +10
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$ 3.31
30JUL26 2.40 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.07 -0.02 25 0 30 0
30JUL26 3.40 C 0.04 0.04 0.04 0.04 -0.01 27 20 110 +20
30JUL26 3.50 C 0.03 0.03 0.03 0.02 -0.01 27 10 61 0
30JUL26 3.60 C 0.03 0.03 0.02 0.01 0.00 27 150 210 +150
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
28AUG26 3.30 C 0.12 0.12 0.12 0.10 -0.02 25 30 30 +30
28AUG26 3.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 -0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.02 25 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.02 25 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.91 - 0 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.81 - 0 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.71 - 0 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.61 - 0 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.51 - 0 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.42 - 27 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.32 - 22 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.26 - 25 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.20 - 24 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.16 - 25 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.12 - 25 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.09 - 25 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.08 - 27 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.06 - 27 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.03 - 26 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.02 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.02 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.01 25 0 30 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.01 24 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.01 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 0.00 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 0.00 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.01 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.02 23 0 100 0
30MAR27 3.80 C 0.10 0.10 0.10 0.10 -0.01 24 10 10 +10
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 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 28 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 +0.01 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.02 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 -0.02 23 10 10 +10
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.01 24 10 10 +10
29JUN27 3.40 C 0.00 0.00 0.00 0.27 -0.01 24 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 -0.01 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.01 25 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN27 4.00 C 0.10 0.10 0.10 0.12 0.00 25 10 10 +10
29JUN27 4.10 C 0.10 0.10 0.10 0.10 0.00 25 10 10 +10
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 18 0
TOTAL CALL 260 10,600 +250
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 186 0
30JUL26 3.30 P 0.09 0.09 0.09 0.14 +0.01 24 10 22 +10
30JUL26 3.40 P 0.00 0.00 0.00 0.21 +0.01 23 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.31 +0.03 30 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.40 +0.03 31 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.50 +0.03 36 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.59 +0.03 32 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.69 +0.03 36 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.79 +0.03 40 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.91 +0.05 62 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.98 +0.03 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30JUL26 4.50 P 1.27 1.27 1.27 1.28 +0.03 0 15 10 -5
30JUL26 4.60 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 0.00 24 0 37 0
28AUG26 3.20 P 0.11 0.11 0.11 0.11 0.00 23 10 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.17 +0.01 24 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.25 +0.03 27 0 10 0
28AUG26 3.50 P 0.31 0.31 0.31 0.33 +0.03 28 22 62 +22
28AUG26 3.60 P 0.00 0.00 0.00 0.41 +0.03 27 0 180 0
28AUG26 3.70 P 0.00 0.00 0.00 0.51 +0.04 31 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.61 +0.04 35 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.91 +0.05 46 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 25 0 518 0
29SEP26 3.10 P 0.10 0.10 0.10 0.11 0.00 26 10 60 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 0.00 25 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 +0.02 28 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.01 27 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.03 29 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 +0.03 29 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 +0.02 29 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 +0.03 32 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 +0.03 33 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 +0.03 36 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 +0.04 39 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 +0.04 45 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.12 +0.04 47 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 +0.04 46 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.31 +0.04 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 +0.04 51 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 +0.03 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 +0.04 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 +0.03 46 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.04 55 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 +0.04 52 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.29 +0.04 56 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.54 +0.04 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.79 +0.04 64 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.04 +0.04 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.29 +0.04 71 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.54 +0.04 75 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.79 +0.04 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.04 +0.04 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.29 +0.04 84 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.03 - 23 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.06 - 25 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.08 - 24 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.12 - 24 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.17 - 25 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.23 - 26 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.30 - 27 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.37 - 27 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.45 - 28 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.53 - 28 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.62 - 29 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.72 - 32 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.82 - 34 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.92 - 37 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 1.02 - 40 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 0.00 24 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.02 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.02 26 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.01 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.01 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 +0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 +0.02 28 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 +0.02 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 +0.01 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 +0.02 34 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 +0.02 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 +0.03 38 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 +0.05 42 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 +0.05 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.53 +0.05 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.63 +0.06 47 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.73 +0.06 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 +0.07 51 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 +0.06 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.32 +0.07 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.56 +0.06 56 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.81 +0.06 59 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.06 +0.06 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.30 +0.04 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.55 +0.05 64 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 +0.05 67 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 +0.05 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.30 +0.05 72 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 2.90 P 0.10 0.10 0.10 0.11 +0.01 24 10 20 +10
30MAR27 3.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 +0.01 24 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 +0.02 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 +0.01 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.01 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 +0.02 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.02 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.02 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 +0.02 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.75 +0.02 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 +0.02 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.93 +0.02 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.02 +0.02 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 +0.02 31 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.22 +0.02 33 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 +0.04 36 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 +0.04 38 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 +0.05 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.63 +0.05 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 +0.06 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 +0.06 43 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.07 +0.06 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.32 +0.07 48 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.56 +0.06 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.81 +0.05 52 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.06 +0.06 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 +0.04 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 +0.05 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.80 +0.05 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.05 +0.05 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.30 +0.05 62 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 +0.02 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.02 25 10 10 +10
29JUN27 3.30 P 0.00 0.00 0.00 0.34 +0.02 25 10 16 +10
29JUN27 3.40 P 0.42 0.42 0.42 0.40 +0.01 26 10 13 -10
29JUN27 3.50 P 0.00 0.00 0.00 0.46 +0.02 25 0 61 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 +0.01 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.68 +0.01 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 +0.01 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.94 +0.01 27 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.23 +0.02 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.33 +0.03 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 +0.04 34 0 0 0
TOTAL PUT 107 14,840 +47
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$ 30.00
30JUL26 19.50 C 0.00 0.00 0.00 10.57 -0.81 69 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.01 -0.80 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.02 -0.86 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.04 -0.82 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.13 -0.72 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.18 -0.67 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.25 -0.62 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.32 -0.65 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.51 -0.48 46 0 0 0
30JUL26 28.00 C 2.73 2.73 2.64 2.87 -0.36 49 33 24 +11
30JUL26 29.00 C 2.18 2.18 2.18 2.22 -0.39 48 6 169 0
30JUL26 30.00 C 0.00 0.00 0.00 1.66 -0.32 47 0 292 0
30JUL26 31.00 C 1.25 1.25 1.25 1.23 -0.30 47 8 326 0
30JUL26 32.00 C 0.84 0.96 0.84 0.88 -0.26 47 315 580 +195
30JUL26 33.00 C 0.65 0.68 0.65 0.62 -0.20 47 199 354 +124
30JUL26 34.00 C 0.46 0.50 0.46 0.42 -0.16 46 19 456 +19
30JUL26 35.00 C 0.30 0.30 0.30 0.28 -0.12 46 4 1,277 0
30JUL26 36.00 C 0.22 0.24 0.21 0.18 -0.09 46 78 584 +61
30JUL26 37.00 C 0.16 0.16 0.16 0.12 -0.06 47 3 1,761 0
30JUL26 38.00 C 0.10 0.10 0.10 0.08 -0.04 47 22 413 -14
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 723 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 9.16 -0.72 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.20 -0.71 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.27 -0.70 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.45 -0.59 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.57 -0.49 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.72 -0.60 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.99 -0.55 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.44 -0.27 47 0 15 0
28AUG26 29.00 C 2.55 2.55 2.55 2.84 -0.32 47 15 166 +15
28AUG26 30.00 C 0.00 0.00 0.00 2.31 -0.29 46 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 1.86 -0.25 46 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 1.49 -0.22 46 0 101 0
28AUG26 33.00 C 0.00 0.00 0.00 1.17 -0.19 46 0 228 0
28AUG26 34.00 C 0.89 0.89 0.89 0.91 -0.16 45 4 224 -4
28AUG26 35.00 C 0.00 0.00 0.00 0.70 -0.13 45 0 273 0
28AUG26 36.00 C 0.00 0.00 0.00 0.54 -0.10 45 0 163 0
28AUG26 37.00 C 0.00 0.00 0.00 0.41 -0.08 45 0 184 0
28AUG26 38.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 179 0
28AUG26 39.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 130 0
28AUG26 40.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.13 -0.87 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.65 -0.86 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.15 -0.72 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.21 -0.73 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.27 -0.73 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.38 -0.73 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.61 -0.58 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.65 -0.71 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.97 -0.59 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.28 -0.40 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.77 -0.26 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.20 -0.30 45 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 2.69 -0.26 45 0 2,779 0
29SEP26 31.00 C 0.00 0.00 0.00 2.24 -0.26 44 0 178 0
29SEP26 32.00 C 0.00 0.00 0.00 1.86 -0.24 44 0 103 0
29SEP26 33.00 C 0.00 0.00 0.00 1.54 -0.20 44 0 324 0
29SEP26 34.00 C 0.00 0.00 0.00 1.25 -0.19 44 0 269 0
29SEP26 35.00 C 1.05 1.05 1.05 1.02 -0.16 44 1 395 -1
29SEP26 36.00 C 0.00 0.00 0.00 0.83 -0.12 44 0 406 0
29SEP26 37.00 C 0.70 0.70 0.70 0.66 -0.12 44 15 372 -15
29SEP26 38.00 C 0.00 0.00 0.00 0.53 -0.09 44 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 -0.08 44 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.34 -0.06 44 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 1 0
29OCT26 22.00 C 0.00 0.00 0.00 8.38 - 44 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 7.50 - 43 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 6.67 - 42 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 6.01 - 44 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 5.18 - 42 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 4.50 - 42 0 0 -
29OCT26 28.00 C 3.78 3.78 3.78 4.03 - 43 8 8 -
29OCT26 29.00 C 0.00 0.00 0.00 3.48 - 43 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 2.98 - 43 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 2.54 - 43 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 2.17 - 43 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 1.82 - 42 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 1.53 - 42 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 1.29 - 42 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 1.06 - 42 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 0.89 - 42 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 0.73 - 42 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 0.61 - 42 0 0 -
29OCT26 40.00 C 0.58 0.58 0.58 0.49 - 42 1 1 -
30DEC26 19.00 C 0.00 0.00 0.00 11.25 -0.85 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.79 -0.83 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.57 -0.54 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.46 -0.78 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.69 -0.58 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.82 -0.63 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.12 -0.60 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.40 -0.58 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.74 -0.54 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.07 -0.55 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.43 -0.60 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.93 -0.55 40 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.45 -0.52 40 0 192 0
30DEC26 31.00 C 3.06 3.06 3.06 3.13 -0.39 41 10 833 +10
30DEC26 32.00 C 0.00 0.00 0.00 2.66 -0.27 40 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.31 -0.26 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.03 -0.35 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.79 -0.30 40 0 100 0
30DEC26 36.00 C 0.00 0.00 0.00 1.56 -0.25 40 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 1.34 -0.25 40 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.16 -0.21 40 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 0.99 -0.19 40 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.85 -0.19 40 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.73 -0.16 40 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 -0.16 40 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 -0.13 40 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 -0.12 40 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 -0.09 40 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.09 40 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 11.15 -0.78 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.72 -0.77 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.90 -0.74 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.12 -0.71 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.37 -0.68 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.67 -0.66 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.01 -0.62 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.39 -0.59 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.81 -0.56 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.32 -0.48 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.82 -0.46 40 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.36 -0.42 41 0 40 0
30MAR27 31.00 C 4.00 4.00 4.00 3.95 -0.39 40 2 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.56 -0.36 41 0 2 0
30MAR27 33.00 C 3.11 3.11 3.11 3.30 -0.24 41 1 1 -1
30MAR27 34.00 C 0.00 0.00 0.00 2.96 -0.24 41 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.67 -0.19 41 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 2.40 -0.19 41 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.14 -0.18 41 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 1.93 -0.16 41 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.72 -0.10 41 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.49 -0.13 40 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.38 -0.08 41 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.23 -0.12 41 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.07 -0.12 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.96 -0.12 40 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.85 -0.09 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.76 -0.07 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.68 -0.06 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.27 -0.65 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.52 -0.80 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.81 -0.77 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.15 -0.74 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.52 -0.70 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.92 -0.69 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.37 -0.64 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.87 -0.46 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.42 -0.40 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.08 -0.29 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.66 -0.27 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.27 -0.26 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.92 -0.25 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.62 -0.21 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.33 -0.19 41 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.06 -0.19 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.82 -0.17 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.57 -0.18 41 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.31 -0.33 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.12 -0.31 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.99 -0.25 41 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.82 -0.22 41 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.68 -0.14 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.53 -0.15 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.39 -0.14 41 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.29 -0.14 41 0 165 0
TOTAL CALL 744 22,902 +400
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 46 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 110 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 110 0
30JUL26 26.00 P 0.30 0.31 0.30 0.27 +0.04 47 22 165 +22
30JUL26 27.00 P 0.42 0.54 0.42 0.45 +0.05 46 48 145 +29
30JUL26 28.00 P 0.00 0.00 0.00 0.71 +0.08 45 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 1.06 +0.12 45 0 764 0
30JUL26 30.00 P 1.70 1.70 1.60 1.52 +0.15 45 8 333 +1
30JUL26 31.00 P 0.00 0.00 0.00 2.10 +0.24 45 0 475 0
30JUL26 32.00 P 2.88 2.88 2.81 2.81 +0.29 46 30 727 +30
30JUL26 33.00 P 0.00 0.00 0.00 3.54 +0.35 46 0 429 0
30JUL26 34.00 P 0.00 0.00 0.00 4.35 +0.41 46 0 388 0
30JUL26 35.00 P 0.00 0.00 0.00 5.33 +0.55 52 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 6.29 +0.46 56 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 7.10 +0.52 49 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 8.05 +0.53 49 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 9.03 +0.54 50 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 10.01 +0.54 50 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 11.09 +0.63 66 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.01 +0.55 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.01 +0.55 60 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.04 +0.58 71 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.04 +0.58 74 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.04 +0.58 77 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.11 +0.65 90 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 4 0
28AUG26 24.00 P 0.00 0.00 0.00 0.25 +0.04 45 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.40 +0.06 45 0 26 0
28AUG26 26.00 P 0.00 0.00 0.00 0.59 +0.07 45 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.85 +0.09 44 0 241 0
28AUG26 28.00 P 0.00 0.00 0.00 1.18 +0.13 44 0 56 0
28AUG26 29.00 P 0.00 0.00 0.00 1.58 +0.16 44 0 121 0
28AUG26 30.00 P 0.00 0.00 0.00 2.05 +0.18 44 0 77 0
28AUG26 31.00 P 0.00 0.00 0.00 2.60 +0.21 43 0 131 0
28AUG26 32.00 P 3.27 3.43 3.27 3.23 +0.24 43 43 381 -15
28AUG26 33.00 P 0.00 0.00 0.00 4.01 +0.36 45 0 431 0
28AUG26 34.00 P 0.00 0.00 0.00 4.76 +0.53 45 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 5.66 +0.64 48 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 6.51 +0.68 48 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 7.38 +0.56 48 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 8.32 +0.61 50 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 9.25 +0.64 51 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 10.03 +0.47 41 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 11.09 +0.57 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.10 +0.61 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.11 +0.64 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.10 +0.64 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.04 +0.58 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.17 +0.71 69 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.11 +0.65 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.04 43 0 30 0
29SEP26 24.00 P 0.46 0.46 0.46 0.48 +0.07 44 15 214 -4
29SEP26 25.00 P 0.00 0.00 0.00 0.66 +0.06 43 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.92 +0.08 43 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 1.23 +0.12 43 0 89 0
29SEP26 28.00 P 0.00 0.00 0.00 1.61 +0.18 42 0 445 0
29SEP26 29.00 P 0.00 0.00 0.00 2.04 +0.21 42 0 769 0
29SEP26 30.00 P 2.58 2.58 2.58 2.54 +0.23 42 3 434 0
29SEP26 31.00 P 3.16 3.16 3.16 3.09 +0.22 42 15 304 +15
29SEP26 32.00 P 3.93 3.93 3.93 3.71 +0.28 41 13 169 0
29SEP26 33.00 P 0.00 0.00 0.00 4.64 +0.55 46 0 355 0
29SEP26 34.00 P 0.00 0.00 0.00 5.25 +0.32 44 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 6.02 +0.48 44 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 6.73 +0.40 41 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 7.73 +0.68 45 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 8.62 +0.76 46 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 9.52 +0.70 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.33 +0.70 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 11.38 +0.74 48 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 12.19 +0.63 43 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 13.15 +0.64 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.15 +0.67 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.12 +0.57 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.17 +0.64 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.11 +0.61 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.30 - 42 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.45 - 42 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.61 - 41 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.83 - 41 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 1.11 - 41 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 1.44 - 41 0 0 -
29OCT26 28.00 P 1.84 1.84 1.84 1.84 - 41 6 6 -
29OCT26 29.00 P 2.43 2.43 2.40 2.29 - 41 25 25 -
29OCT26 30.00 P 2.89 2.89 2.89 2.78 - 40 15 15 -
29OCT26 31.00 P 0.00 0.00 0.00 3.34 - 40 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 3.98 - 40 0 0 -
29OCT26 33.00 P 4.69 4.69 4.69 4.69 - 41 7 7 -
29OCT26 34.00 P 0.00 0.00 0.00 5.47 - 42 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 6.25 - 42 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 7.05 - 42 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 7.81 - 41 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 8.62 - 40 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 9.65 - 44 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 10.50 - 43 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.15 0.00 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 0.00 40 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 0.00 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.02 40 0 23 0
30DEC26 23.00 P 0.73 0.73 0.73 0.70 +0.04 40 6 47 +6
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.07 40 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.05 39 0 175 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 +0.07 39 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.83 +0.09 39 0 313 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 +0.10 39 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.72 +0.14 39 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 3.25 +0.18 39 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 3.78 +0.17 39 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 4.57 +0.37 41 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 5.21 +0.42 40 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 +0.43 41 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 6.70 +0.53 41 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 7.46 +0.62 41 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 8.26 +0.63 41 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 9.04 +0.64 41 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 9.89 +0.65 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.80 +0.70 42 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.64 +0.75 41 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.53 +0.69 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.50 +0.77 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.43 +0.85 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.37 +0.78 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.31 +0.69 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.27 +0.70 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.05 41 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
30MAR27 22.00 P 0.83 0.83 0.83 0.85 +0.08 40 1 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.09 +0.11 40 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.36 +0.11 40 0 54 0
30MAR27 25.00 P 1.65 1.65 1.62 1.69 +0.14 40 13 25 +11
30MAR27 26.00 P 1.98 1.98 1.98 2.05 +0.16 40 1 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.49 +0.21 40 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 +0.26 40 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 +0.22 39 0 4 0
30MAR27 30.00 P 3.80 3.85 3.80 3.89 +0.24 39 211 225 +200
30MAR27 31.00 P 0.00 0.00 0.00 4.60 +0.41 40 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 5.08 +0.32 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.78 +0.41 40 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.42 +0.41 39 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 7.15 +0.49 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.89 +0.52 40 0 174 0
30MAR27 37.00 P 8.74 8.74 8.74 8.71 +0.58 40 79 139 +36
30MAR27 38.00 P 0.00 0.00 0.00 9.51 +0.68 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.32 +0.63 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.16 +0.52 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.01 +0.65 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.88 +0.68 41 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 13.76 +0.75 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.66 +0.71 41 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.57 +0.80 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.50 +0.76 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.42 +0.77 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.03 +0.06 41 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.30 +0.09 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.59 +0.09 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.94 +0.12 42 0 0 0
29JUN27 25.00 P 2.33 2.33 2.33 2.31 +0.13 42 12 234 +12
29JUN27 26.00 P 0.00 0.00 0.00 2.73 +0.15 42 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 3.18 +0.16 42 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.67 +0.19 42 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.17 +0.19 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.72 +0.19 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.30 +0.21 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.91 +0.22 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.56 +0.25 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.23 +0.26 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 8.02 +0.48 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.78 +0.55 43 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.54 +0.57 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.31 +0.46 44 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 11.09 +0.59 44 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.89 +0.65 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.71 +0.68 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.53 +0.70 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.38 +0.74 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.23 +0.74 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.09 +0.71 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.95 +0.71 44 0 0 0
TOTAL PUT 573 22,563 +343
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$ 16.92
30JUL26 12.50 C 0.00 0.00 0.00 4.47 -0.49 54 0 0 0
30JUL26 13.00 C 3.89 3.89 3.89 3.97 -0.45 47 1 1 +1
30JUL26 13.50 C 0.00 0.00 0.00 3.45 -0.51 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.96 -0.52 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.47 -0.51 29 0 0 0
30JUL26 15.00 C 2.10 2.10 2.10 1.99 -0.47 28 1 1 +1
30JUL26 15.50 C 0.00 0.00 0.00 1.54 -0.45 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.14 -0.41 28 0 0 0
30JUL26 16.50 C 0.84 0.84 0.76 0.82 -0.33 29 5 5 +5
30JUL26 17.00 C 0.00 0.00 0.00 0.53 -0.28 28 0 17 0
30JUL26 17.50 C 0.38 0.40 0.38 0.33 -0.21 28 6 34 +2
30JUL26 18.00 C 0.24 0.24 0.22 0.19 -0.16 28 4 45 +2
30JUL26 18.50 C 0.14 0.15 0.13 0.11 -0.10 28 107 380 +105
30JUL26 19.00 C 0.10 0.10 0.08 0.06 -0.06 29 21 513 +1
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 87 0
30JUL26 20.00 C 0.04 0.04 0.04 0.02 -0.01 30 150 573 +100
30JUL26 21.00 C 0.02 0.02 0.02 0.01 0.00 34 30 112 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.51 -0.46 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.98 -0.55 22 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.51 -0.53 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.02 -0.54 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.55 -0.47 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.12 -0.44 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.71 -0.41 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.35 -0.37 28 0 0 0
28AUG26 16.50 C 1.20 1.20 1.20 1.05 -0.33 29 7 7 +7
28AUG26 17.00 C 0.83 0.83 0.73 0.80 -0.26 29 17 17 +17
28AUG26 17.50 C 0.58 0.58 0.54 0.57 -0.21 28 30 105 +30
28AUG26 18.00 C 0.00 0.00 0.00 0.41 -0.19 29 0 15 0
28AUG26 18.50 C 0.30 0.30 0.30 0.28 -0.15 28 1 82 0
28AUG26 19.00 C 0.00 0.00 0.00 0.19 -0.11 29 0 120 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 -0.08 28 0 31 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 148 0
28AUG26 21.00 C 0.09 0.09 0.08 0.03 -0.03 28 65 192 +50
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.51 -0.47 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.03 -0.55 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.55 -0.51 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.08 -0.50 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.60 -0.45 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 -0.43 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 -0.41 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.40 -0.40 26 0 0 0
29SEP26 16.50 C 1.14 1.23 1.11 1.11 -0.32 27 58 58 +58
29SEP26 17.00 C 0.93 0.93 0.82 0.88 -0.24 28 18 18 +18
29SEP26 17.50 C 0.85 0.85 0.64 0.65 -0.23 27 62 80 +60
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.20 27 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.16 27 0 16 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.13 27 0 30 0
29SEP26 19.50 C 0.22 0.22 0.22 0.18 -0.10 27 8 76 +8
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 87 0
29SEP26 21.00 C 0.10 0.10 0.10 0.06 -0.04 28 20 120 +20
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.03 - 31 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 3.55 - 29 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 3.08 - 28 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 2.60 - 25 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 2.18 - 25 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 1.79 - 25 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 1.43 - 24 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 1.14 - 25 0 0 -
29OCT26 17.00 C 0.99 0.99 0.88 0.89 - 25 130 130 -
29OCT26 17.50 C 0.71 0.71 0.65 0.72 - 26 30 30 -
29OCT26 18.00 C 0.00 0.00 0.00 0.52 - 25 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 0.40 - 25 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.30 - 25 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.22 - 25 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 0.16 - 25 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 0.08 - 25 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.51 -0.49 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 -0.55 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.56 -0.52 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 -0.51 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 -0.49 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 -0.35 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 -0.31 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 -0.27 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.23 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 -0.18 24 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.15 24 0 150 0
30DEC26 18.00 C 0.69 0.69 0.69 0.73 -0.09 25 12 12 +12
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.08 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.10 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.07 24 0 105 0
30DEC26 20.00 C 0.28 0.28 0.28 0.29 -0.03 25 1 289 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 25 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.54 -0.46 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.09 -0.50 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.66 -0.48 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 -0.49 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.88 -0.44 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 -0.32 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.22 -0.28 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 -0.26 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.66 -0.22 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.43 -0.19 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 -0.17 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.03 -0.14 25 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 -0.11 25 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 -0.12 24 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.11 24 0 0 0
30MAR27 20.00 C 0.50 0.50 0.50 0.49 -0.10 24 1 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 -0.05 24 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 0.00 25 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 0.00 25 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.65 -0.45 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.24 -0.44 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.84 -0.43 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.48 -0.40 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.13 -0.38 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.79 -0.38 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.50 -0.34 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.21 -0.33 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.96 -0.30 25 0 0 0
29JUN27 17.00 C 1.55 1.55 1.55 1.73 -0.21 25 10 20 +10
29JUN27 17.50 C 0.00 0.00 0.00 1.46 -0.26 24 0 0 0
29JUN27 18.00 C 1.19 1.19 1.19 1.29 -0.22 24 10 10 +10
29JUN27 18.50 C 0.00 0.00 0.00 1.12 -0.21 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.97 -0.19 25 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 0.84 -0.17 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.14 25 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 -0.11 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 -0.09 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 -0.07 25 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 805 6,131 +518
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 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 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30JUL26 15.00 P 0.06 0.06 0.06 0.04 +0.02 28 1 51 0
30JUL26 15.50 P 0.11 0.11 0.11 0.09 +0.04 28 6 6 +6
30JUL26 16.00 P 0.12 0.22 0.12 0.19 +0.09 28 26 32 +20
30JUL26 16.50 P 0.26 0.39 0.26 0.34 +0.13 28 224 295 +193
30JUL26 17.00 P 0.47 0.63 0.47 0.56 +0.19 27 147 172 -35
30JUL26 17.50 P 0.75 0.81 0.75 0.87 +0.28 28 54 292 +24
30JUL26 18.00 P 1.10 1.10 1.10 1.23 +0.34 27 15 151 0
30JUL26 18.50 P 0.00 0.00 0.00 1.65 +0.40 27 0 128 0
30JUL26 19.00 P 0.00 0.00 0.00 2.11 +0.44 28 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 2.59 +0.46 29 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 3.08 +0.48 0 0 20 -27
30JUL26 21.00 P 0.00 0.00 0.00 4.12 +0.53 48 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 5.13 +0.54 57 0 137 0
30JUL26 23.00 P 5.88 6.16 5.88 6.09 +0.48 55 63 60 0
30JUL26 24.00 P 0.00 0.00 0.00 7.10 +0.51 65 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.12 +0.53 76 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.11 +0.49 80 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.13 +0.51 91 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.09 +0.50 83 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.11 +0.52 96 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.12 +0.53 104 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.11 +0.51 106 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 +0.08 28 0 19 0
28AUG26 16.00 P 0.37 0.39 0.37 0.36 +0.11 28 7 56 +7
28AUG26 16.50 P 0.50 0.54 0.50 0.54 +0.15 28 9 35 +9
28AUG26 17.00 P 0.72 0.72 0.72 0.76 +0.18 27 1 104 +1
28AUG26 17.50 P 0.00 0.00 0.00 1.06 +0.24 28 0 130 0
28AUG26 18.00 P 0.00 0.00 0.00 1.41 +0.30 28 0 48 0
28AUG26 18.50 P 0.00 0.00 0.00 1.79 +0.36 28 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 2.20 +0.39 28 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.64 +0.42 28 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 3.11 +0.45 29 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 4.13 +0.52 37 0 13 -91
28AUG26 22.00 P 0.00 0.00 0.00 5.13 +0.54 43 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 6.09 +0.48 42 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 7.10 +0.51 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.12 +0.53 57 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.11 +0.49 60 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.13 +0.51 68 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.09 +0.50 64 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.11 +0.52 73 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.12 +0.53 78 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 14.11 +0.51 80 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 13 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.05 27 0 23 0
29SEP26 15.00 P 0.25 0.28 0.25 0.28 +0.09 28 4 90 +4
29SEP26 15.50 P 0.34 0.34 0.34 0.41 +0.11 27 30 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 +0.15 27 0 62 0
29SEP26 16.50 P 0.73 0.82 0.73 0.80 +0.17 27 107 1,136 +51
29SEP26 17.00 P 0.00 0.00 0.00 1.07 +0.23 27 0 58 0
29SEP26 17.50 P 1.32 1.32 1.32 1.38 +0.26 27 10 59 0
29SEP26 18.00 P 1.59 1.66 1.59 1.72 +0.27 27 36 113 -30
29SEP26 18.50 P 0.00 0.00 0.00 2.10 +0.35 27 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 +0.38 27 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 +0.41 27 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 3.47 +0.51 32 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 4.41 +0.49 34 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 5.38 +0.51 38 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 6.35 +0.49 40 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 7.33 +0.51 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.32 +0.55 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.24 +0.46 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.24 +0.50 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.23 +0.49 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.23 +0.50 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.22 +0.49 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.21 +0.49 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 - 26 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.07 - 25 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.12 - 25 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.20 - 25 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.31 - 25 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.46 - 26 0 0 -
29OCT26 16.00 P 0.64 0.64 0.63 0.63 - 25 47 32 -
29OCT26 16.50 P 0.81 0.85 0.81 0.85 - 25 22 22 -
29OCT26 17.00 P 1.13 1.13 1.13 1.13 - 25 15 15 -
29OCT26 17.50 P 0.00 0.00 0.00 1.46 - 26 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 1.76 - 25 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 2.13 - 25 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 2.53 - 25 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 2.96 - 25 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 3.48 - 29 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 4.42 - 31 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 5.38 - 33 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 6.35 - 36 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 7.33 - 38 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.07 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.08 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 +0.11 24 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 +0.14 24 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 +0.17 24 0 18 0
30DEC26 16.00 P 0.74 0.74 0.74 0.76 +0.20 24 24 106 +12
30DEC26 16.50 P 0.00 0.00 0.00 1.01 +0.26 24 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.27 +0.34 24 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 +0.35 24 0 179 0
30DEC26 18.00 P 0.00 0.00 0.00 1.90 +0.38 24 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 +0.41 25 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.43 24 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 +0.49 26 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 3.53 +0.52 26 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 4.44 +0.51 27 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 5.38 +0.51 29 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.35 +0.49 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.34 +0.52 33 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.32 +0.55 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.24 +0.46 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.24 +0.50 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.23 +0.49 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.23 +0.50 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.22 +0.49 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.21 +0.49 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.05 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.06 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.08 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 +0.10 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.14 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 +0.17 24 0 6 0
30MAR27 15.50 P 0.70 0.70 0.70 0.77 +0.20 24 67 72 +51
30MAR27 16.00 P 0.89 0.89 0.89 0.97 +0.23 24 34 34 +18
30MAR27 16.50 P 0.00 0.00 0.00 1.23 +0.30 25 0 3 0
30MAR27 17.00 P 1.40 1.40 1.40 1.50 +0.31 25 1 43 +1
30MAR27 17.50 P 0.00 0.00 0.00 1.79 +0.33 25 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.36 25 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 2.45 +0.39 25 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.81 +0.40 25 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 3.17 +0.39 24 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.60 +0.44 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.49 +0.48 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.41 +0.50 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.36 +0.50 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.34 +0.52 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.32 +0.53 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.28 +0.50 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.24 +0.49 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.25 +0.51 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.23 +0.50 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.22 +0.49 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.23 +0.51 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 +0.06 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 +0.07 25 0 1 0
29JUN27 14.00 P 0.55 0.55 0.55 0.50 +0.09 25 5 5 +5
29JUN27 14.50 P 0.00 0.00 0.00 0.64 +0.11 25 0 3 0
29JUN27 15.00 P 0.74 0.76 0.74 0.81 +0.13 25 6 6 +6
29JUN27 15.50 P 0.95 0.95 0.95 1.01 +0.16 26 1 2 +1
29JUN27 16.00 P 0.00 0.00 0.00 1.23 +0.18 26 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.47 +0.20 26 0 12 0
29JUN27 17.00 P 1.61 1.90 1.61 1.74 +0.23 26 16 25 +16
29JUN27 17.50 P 0.00 0.00 0.00 1.97 +0.18 25 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 2.36 +0.28 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.70 +0.30 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 3.06 +0.32 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.45 +0.35 27 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.85 +0.37 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.70 +0.53 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.44 +0.42 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.36 +0.44 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.34 +0.49 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.32 +0.52 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.28 +0.50 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.24 +0.49 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.25 +0.51 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.23 +0.50 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 13.22 +0.49 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 14.23 +0.51 33 0 0 0
TOTAL PUT 978 6,718 +242
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 16.24
30JUL26 9.25 C 0.00 0.00 0.00 7.01 +0.13 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.76 +0.13 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.51 +0.13 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.26 +0.13 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.24 +0.10 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.77 +0.16 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.27 +0.13 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.77 +0.13 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.28 +0.13 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.79 +0.12 23 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.33 +0.11 23 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.92 +0.09 23 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.59 +0.09 23 0 142 0
30JUL26 16.50 C 0.32 0.32 0.32 0.33 +0.04 23 15 249 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 56 0
30JUL26 17.50 C 0.08 0.09 0.08 0.09 +0.03 24 10 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 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 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.53 +0.15 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.29 +0.13 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.79 +0.13 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.29 +0.13 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.79 +0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.29 +0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.80 +0.16 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.27 +0.12 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.81 +0.13 22 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.33 +0.12 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.87 +0.12 22 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.45 +0.11 22 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.07 +0.09 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.74 +0.08 22 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.49 +0.06 22 0 165 0
28AUG26 17.00 C 0.00 0.00 0.00 0.32 +0.05 22 0 66 0
28AUG26 17.50 C 0.19 0.19 0.19 0.19 +0.02 22 2 34 0
28AUG26 18.00 C 0.11 0.11 0.11 0.12 +0.02 23 15 33 -15
28AUG26 18.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 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 7.06 +0.13 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.81 +0.13 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.56 +0.13 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.29 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.81 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.32 +0.16 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.79 +0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.29 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.86 +0.12 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 +0.18 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.95 +0.11 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.55 +0.10 21 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 +0.08 21 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.85 +0.06 20 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.05 20 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 +0.04 21 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.33 - 0 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 5.81 - 0 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 5.32 - 0 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 4.79 - 0 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 4.29 - 0 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 3.80 - 0 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 3.31 - 0 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 2.86 - 0 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 2.45 - 20 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 2.03 - 21 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 1.64 - 21 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 1.29 - 21 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.96 - 20 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 0.72 - 20 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 0.52 - 20 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.37 - 20 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 0.27 - 21 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 0.18 - 21 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.12 - 21 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.08 - 21 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 0.05 - 21 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 7.06 +0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.81 +0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.56 +0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.33 +0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.81 +0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 +0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.80 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 +0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 +0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 +0.05 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.56 +0.10 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 +0.10 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.79 +0.09 21 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 +0.08 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.13 +0.06 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 +0.05 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 +0.04 21 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.03 21 0 219 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.06 +0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.81 +0.13 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.56 +0.13 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.33 +0.15 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.81 +0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.32 +0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.80 +0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.32 +0.09 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 +0.07 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.60 +0.10 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 +0.10 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.86 +0.08 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 +0.08 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 +0.07 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 +0.05 20 0 0 0
30MAR27 17.00 C 0.76 0.76 0.76 0.80 +0.04 20 5 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.05 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 +0.04 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 +0.03 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.33 +0.15 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.81 +0.13 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.32 +0.13 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.84 +0.13 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.37 +0.10 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.91 +0.10 15 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.47 +0.09 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.01 +0.04 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.69 +0.11 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.33 +0.10 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.00 +0.09 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 +0.09 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.40 +0.08 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.18 +0.07 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.98 +0.06 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 +0.06 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 +0.04 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 +0.03 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 +0.04 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 47 1,662 -15
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 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 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 87 0
30JUL26 15.00 P 0.09 0.09 0.08 0.06 -0.02 23 60 252 +60
30JUL26 15.50 P 0.00 0.00 0.00 0.15 -0.04 23 0 68 0
30JUL26 16.00 P 0.39 0.39 0.38 0.30 -0.09 22 19 135 +10
30JUL26 16.50 P 0.00 0.00 0.00 0.58 -0.09 24 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.90 -0.11 23 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.31 -0.12 23 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.77 -0.18 23 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.26 -0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.81 -0.17 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.28 -0.21 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.82 -0.19 50 0 0 -2
30JUL26 21.00 P 0.00 0.00 0.00 4.83 -0.08 60 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.83 -0.08 68 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.78 -0.25 65 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.83 -0.20 83 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.78 -0.26 77 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 27 0
28AUG26 14.00 P 0.04 0.04 0.04 0.03 -0.01 23 6 27 +6
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 25 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 45 0
28AUG26 15.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.46 -0.05 23 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.72 -0.07 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.02 -0.08 22 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.40 -0.09 23 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.82 -0.17 22 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.28 -0.19 23 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.81 -0.17 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.32 -0.17 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.82 -0.19 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.83 -0.10 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.83 -0.08 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.82 -0.21 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.83 -0.20 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.82 -0.22 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 77 0
29SEP26 14.00 P 0.10 0.10 0.10 0.06 -0.01 22 6 6 +6
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 -0.07 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 -0.08 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 -0.09 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.46 -0.10 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 -0.17 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.30 -0.17 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 -0.13 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 -0.16 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.83 -0.18 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 -0.10 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 -0.09 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 -0.20 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.83 -0.20 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.83 -0.21 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.05 - 21 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.09 - 21 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.16 - 21 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.27 - 21 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.42 - 21 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.63 - 21 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.89 - 21 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 1.16 - 21 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 1.51 - 21 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 1.90 - 21 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 2.33 - 21 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 2.87 - 26 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 3.34 - 27 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 3.83 - 29 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 4.83 - 34 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 5.83 - 38 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 6.83 - 42 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 7.83 - 46 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 22 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 -0.05 21 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.06 21 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 -0.05 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 -0.08 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.09 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.86 -0.10 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 -0.18 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.64 -0.12 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 -0.11 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 -0.10 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 -0.08 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.05 -0.07 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 -0.09 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 -0.09 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.96 -0.09 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.94 -0.10 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 -0.04 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.04 21 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 -0.07 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.09 -0.05 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.37 -0.08 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 -0.09 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.98 -0.15 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.34 -0.18 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.73 -0.20 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.24 -0.12 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.68 -0.12 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.14 -0.09 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.05 -0.11 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.02 -0.10 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.99 -0.12 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.96 -0.09 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.94 -0.10 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 11.00 P 0.06 0.06 0.06 0.03 0.00 20 2 2 +2
29JUN27 11.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.42 -0.02 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.57 -0.03 20 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 -0.04 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 -0.07 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 -0.06 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.80 -0.07 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.09 -0.13 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.44 -0.16 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.90 -0.09 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.31 -0.10 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.74 -0.11 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.18 -0.12 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.08 -0.16 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.02 -0.12 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.99 -0.12 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.97 -0.08 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.94 -0.10 30 0 0 0
TOTAL PUT 93 1,771 +82
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$ 40.12
30JUL26 32.00 C 0.00 0.00 0.00 8.12 -1.06 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.12 -1.23 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.12 -1.10 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.12 -1.09 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.13 -0.98 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.13 -0.98 32 0 0 0
30JUL26 38.00 C 1.96 1.99 1.85 2.17 -0.95 30 155 0 0
30JUL26 39.00 C 1.85 1.85 1.50 1.47 -0.70 31 31 197 +1
30JUL26 40.00 C 1.10 1.10 0.87 0.92 -0.58 29 174 204 -164
30JUL26 41.00 C 0.89 0.89 0.60 0.61 -0.46 30 142 186 -15
30JUL26 42.00 C 0.48 0.48 0.36 0.38 -0.34 29 69 458 +44
30JUL26 43.00 C 0.52 0.52 0.26 0.23 -0.24 29 123 273 +23
30JUL26 44.00 C 0.18 0.18 0.18 0.14 -0.16 30 260 1,714 +240
30JUL26 45.00 C 0.14 0.14 0.14 0.08 -0.10 30 12 1,054 -8
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 588 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 675 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.12 -1.10 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.12 -1.23 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.12 -1.10 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.12 -1.10 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.13 -0.98 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.20 -0.94 29 0 0 0
28AUG26 38.00 C 2.47 2.47 2.47 2.49 -0.79 30 11 11 +11
28AUG26 39.00 C 2.20 2.20 1.93 1.94 -0.68 30 22 103 +19
28AUG26 40.00 C 1.73 1.73 1.55 1.51 -0.57 30 34 122 +1
28AUG26 41.00 C 0.00 0.00 0.00 1.08 -0.53 29 0 245 0
28AUG26 42.00 C 0.99 0.99 0.78 0.82 -0.43 29 66 275 +60
28AUG26 43.00 C 0.78 0.78 0.71 0.60 -0.35 29 124 317 +90
28AUG26 44.00 C 0.46 0.46 0.43 0.43 -0.28 29 30 322 +14
28AUG26 45.00 C 0.00 0.00 0.00 0.29 -0.23 29 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 -0.17 29 6 315 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 -0.13 29 0 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 -0.09 30 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.06 30 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.13 -1.03 72 0 0 -1
29SEP26 27.00 C 0.00 0.00 0.00 13.12 -1.11 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.12 -1.08 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.12 -1.02 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.12 -1.02 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.12 -1.08 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.12 -1.11 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.12 -1.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.12 -1.16 0 0 0 -12
29SEP26 35.00 C 0.00 0.00 0.00 5.14 -1.10 30 0 0 -49
29SEP26 36.00 C 0.00 0.00 0.00 4.25 -0.89 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.55 -0.75 30 0 45 0
29SEP26 38.00 C 2.97 2.97 2.95 3.00 -0.62 30 45 75 0
29SEP26 39.00 C 2.73 2.79 2.59 2.43 -0.60 30 177 267 0
29SEP26 40.00 C 2.14 2.14 1.86 1.94 -0.62 29 16 155 -14
29SEP26 41.00 C 1.90 1.90 1.56 1.56 -0.53 29 154 249 +92
29SEP26 42.00 C 1.40 1.40 1.39 1.25 -0.45 29 30 320 0
29SEP26 43.00 C 1.16 1.16 1.00 0.99 -0.39 29 386 559 +386
29SEP26 44.00 C 0.91 0.91 0.71 0.77 -0.33 29 598 481 +222
29SEP26 45.00 C 0.71 0.72 0.55 0.60 -0.27 29 371 546 +309
29SEP26 46.00 C 0.55 0.56 0.46 0.46 -0.23 29 45 615 0
29SEP26 47.00 C 0.44 0.44 0.44 0.35 -0.18 29 15 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.27 -0.11 30 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.12 29 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.15 -0.09 30 0 308 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.12 - 0 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 7.12 - 0 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 6.12 - 0 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 5.23 - 29 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 4.51 - 29 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 3.88 - 29 0 0 -
29OCT26 38.00 C 3.20 3.29 3.20 3.24 - 28 30 30 -
29OCT26 39.00 C 3.08 3.08 2.89 2.74 - 29 58 58 -
29OCT26 40.00 C 2.53 2.53 2.53 2.27 - 28 95 95 -
29OCT26 41.00 C 2.16 2.16 2.16 1.90 - 28 15 15 -
29OCT26 42.00 C 1.79 1.79 1.79 1.56 - 28 15 15 -
29OCT26 43.00 C 1.40 1.42 1.33 1.27 - 29 105 75 -
29OCT26 44.00 C 1.14 1.14 1.06 1.04 - 29 60 60 -
29OCT26 45.00 C 0.78 0.80 0.78 0.84 - 29 60 60 -
29OCT26 46.00 C 0.72 0.73 0.61 0.67 - 29 90 90 -
29OCT26 47.00 C 0.58 0.58 0.49 0.54 - 29 30 30 -
29OCT26 48.00 C 0.00 0.00 0.00 0.42 - 29 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 0.33 - 29 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 0.26 - 29 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 11.12 -1.11 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.12 -1.11 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.12 -1.11 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.18 -1.05 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.35 -1.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.61 -0.67 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.94 -0.57 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.30 -0.64 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.71 -0.59 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.05 -0.66 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.56 -0.61 30 0 69 0
30DEC26 40.00 C 2.80 2.80 2.80 3.14 -0.41 30 15 15 +14
30DEC26 41.00 C 0.00 0.00 0.00 2.73 -0.40 30 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 2.39 -0.34 30 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.07 -0.31 30 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 1.79 -0.27 30 0 275 0
30DEC26 45.00 C 0.00 0.00 0.00 1.54 -0.24 30 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 1.32 -0.21 30 0 81 0
30DEC26 47.00 C 0.91 0.91 0.91 1.13 -0.18 30 2 242 -2
30DEC26 48.00 C 0.00 0.00 0.00 0.97 -0.15 31 0 245 0
30DEC26 49.00 C 0.00 0.00 0.00 0.82 -0.13 31 0 282 0
30DEC26 50.00 C 0.50 0.50 0.50 0.70 -0.11 31 5 112 -5
30DEC26 52.50 C 0.00 0.00 0.00 0.46 -0.07 31 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 31 0 50 0
30MAR27 32.00 C 0.00 0.00 0.00 8.31 -0.92 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.60 -0.81 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.14 -0.55 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.48 -0.55 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.88 -0.50 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.29 -0.52 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.77 -0.63 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.27 -0.62 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.83 -0.55 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 3.30 -0.53 28 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 2.95 -0.57 28 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 2.60 -0.46 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.32 -0.40 28 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.04 -0.38 28 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 1.80 -0.34 28 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 1.58 -0.32 28 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 1.38 -0.30 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.22 -0.25 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.06 -0.24 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.75 -0.19 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 -0.14 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 -0.11 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.08 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.05 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.98 -0.71 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.32 -0.67 28 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 7.69 -0.63 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.10 -0.59 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.74 -0.35 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.19 -0.34 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.69 -0.31 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.19 -0.32 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.62 -0.40 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.21 -0.40 29 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.84 -0.48 29 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.51 -0.32 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.17 -0.31 29 0 0 0
29JUN27 45.00 C 2.50 2.50 2.50 2.89 -0.26 29 10 46 +10
29JUN27 46.00 C 0.00 0.00 0.00 2.62 -0.25 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.36 -0.24 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.15 -0.19 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.94 -0.19 30 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.75 -0.17 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.35 -0.13 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.04 -0.10 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.80 -0.06 30 0 12 0
29JUN27 60.00 C 0.00 0.00 0.00 0.60 -0.09 30 0 59 0
29JUN27 62.50 C 0.00 0.00 0.00 0.46 -0.07 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 31 0
TOTAL CALL 3,686 21,670 +1,266
30JUL26 32.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 +0.05 30 0 14 0
30JUL26 36.00 P 0.36 0.36 0.36 0.32 +0.11 30 1 334 0
30JUL26 37.00 P 0.49 0.49 0.49 0.55 +0.17 30 38 25 -38
30JUL26 38.00 P 0.98 0.98 0.94 0.91 +0.27 30 57 293 +30
30JUL26 39.00 P 1.10 1.42 1.10 1.37 +0.39 31 63 578 +13
30JUL26 40.00 P 1.61 1.99 1.61 1.97 +0.57 31 276 557 -113
30JUL26 41.00 P 2.42 2.67 2.42 2.65 +0.69 31 94 238 -60
30JUL26 42.00 P 3.17 3.37 3.17 3.35 +0.71 29 45 476 0
30JUL26 43.00 P 0.00 0.00 0.00 4.22 +0.87 30 0 1,235 0
30JUL26 44.00 P 0.00 0.00 0.00 5.12 +0.84 29 0 933 0
30JUL26 45.00 P 6.00 6.00 6.00 6.10 +0.92 32 4 796 0
30JUL26 46.00 P 0.00 0.00 0.00 7.09 +0.98 35 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 8.08 +1.21 37 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 9.00 +1.18 0 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 10.04 +1.13 0 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 10.97 +1.06 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 13.54 +1.13 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.04 +1.14 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.47 +0.93 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.04 +1.06 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.54 +1.11 62 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.04 +1.11 69 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.54 +1.27 74 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.04 +1.27 79 0 0 0
28AUG26 32.00 P 0.18 0.18 0.18 0.09 +0.03 30 2 2 +2
28AUG26 33.00 P 0.28 0.30 0.27 0.15 +0.03 29 263 373 +263
28AUG26 34.00 P 0.39 0.39 0.39 0.27 +0.07 30 15 19 0
28AUG26 35.00 P 0.00 0.00 0.00 0.44 +0.11 30 0 15 0
28AUG26 36.00 P 0.73 0.81 0.73 0.67 +0.15 30 149 418 +149
28AUG26 37.00 P 0.00 0.00 0.00 0.98 +0.22 30 0 260 0
28AUG26 38.00 P 1.46 1.46 1.46 1.37 +0.28 30 15 279 +15
28AUG26 39.00 P 0.00 0.00 0.00 1.86 +0.39 30 0 278 0
28AUG26 40.00 P 2.35 2.50 2.35 2.44 +0.52 31 50 264 0
28AUG26 41.00 P 2.63 3.23 2.63 3.09 +0.61 31 340 382 +290
28AUG26 42.00 P 3.57 3.81 3.54 3.78 +0.67 31 270 291 +189
28AUG26 43.00 P 0.00 0.00 0.00 4.50 +0.73 29 0 297 0
28AUG26 44.00 P 0.00 0.00 0.00 5.33 +0.73 29 0 364 0
28AUG26 45.00 P 0.00 0.00 0.00 6.20 +0.78 29 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 7.10 +0.81 27 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 8.08 +1.10 29 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 9.00 +1.04 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 10.12 +1.21 37 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 11.12 +1.17 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.62 +1.06 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.04 +1.12 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.52 +0.98 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.04 +1.04 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.62 +1.06 65 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.04 +1.10 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.54 +1.11 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.04 +1.11 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 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 +0.02 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 100 0
29SEP26 32.00 P 0.36 0.39 0.36 0.22 +0.06 30 30 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 +0.09 30 0 36 0
29SEP26 34.00 P 0.61 0.61 0.61 0.52 +0.13 30 15 133 +15
29SEP26 35.00 P 0.00 0.00 0.00 0.74 +0.17 30 0 426 0
29SEP26 36.00 P 1.06 1.13 1.06 1.03 +0.22 30 45 375 +45
29SEP26 37.00 P 1.39 1.46 1.37 1.39 +0.28 30 495 1,014 +495
29SEP26 38.00 P 1.69 1.76 1.69 1.81 +0.34 30 157 548 +140
29SEP26 39.00 P 2.01 2.25 2.01 2.30 +0.41 30 99 654 +5
29SEP26 40.00 P 2.51 2.81 2.51 2.85 +0.50 30 211 276 +33
29SEP26 41.00 P 3.10 3.48 3.10 3.48 +0.58 31 166 545 +163
29SEP26 42.00 P 3.80 4.10 3.78 4.10 +0.50 30 120 323 +75
29SEP26 43.00 P 0.00 0.00 0.00 4.82 +0.53 30 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 5.61 +0.71 30 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 6.44 +0.77 30 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 7.43 +0.93 32 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 8.16 +0.87 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 9.09 +0.89 27 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 10.12 +1.04 31 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 11.12 +1.11 33 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 13.62 +1.06 38 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 16.04 +1.12 34 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.53 +0.99 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.04 +1.04 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.62 +1.06 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.04 +1.10 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.54 +1.11 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.04 +1.11 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.34 - 29 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.50 - 29 0 0 -
29OCT26 34.00 P 0.85 0.86 0.85 0.69 - 29 45 45 -
29OCT26 35.00 P 1.13 1.20 1.13 0.95 - 29 45 45 -
29OCT26 36.00 P 1.38 1.44 1.37 1.27 - 30 60 60 -
29OCT26 37.00 P 1.75 1.79 1.71 1.65 - 30 105 105 -
29OCT26 38.00 P 2.11 2.20 2.11 2.08 - 30 34 34 -
29OCT26 39.00 P 2.57 2.58 2.57 2.58 - 30 45 15 -
29OCT26 40.00 P 2.69 3.28 2.69 3.15 - 30 181 145 -
29OCT26 41.00 P 3.19 3.69 3.19 3.78 - 30 128 128 -
29OCT26 42.00 P 4.33 4.50 4.33 4.46 - 31 100 85 -
29OCT26 43.00 P 0.00 0.00 0.00 5.04 - 29 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 5.80 - 29 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 6.80 - 32 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 7.67 - 33 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 8.54 - 33 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 9.40 - 33 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 10.28 - 33 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 11.24 - 34 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.29 +0.09 31 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 +0.11 31 0 18 0
30DEC26 31.00 P 0.72 0.72 0.72 0.55 +0.15 31 6 49 +6
30DEC26 32.00 P 0.82 0.82 0.82 0.74 +0.19 31 32 35 +32
30DEC26 33.00 P 1.02 1.02 1.02 0.97 +0.23 31 4 60 0
30DEC26 34.00 P 1.28 1.28 1.28 1.23 +0.26 31 1 16 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.56 +0.33 31 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.92 +0.36 31 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 2.34 +0.42 32 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 2.81 +0.47 32 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 3.31 +0.50 32 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 3.77 +0.46 31 0 329 0
30DEC26 41.00 P 0.00 0.00 0.00 4.36 +0.59 31 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 5.15 +0.79 32 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 5.68 +0.68 31 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 6.58 +0.74 33 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 7.36 +0.78 33 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 8.16 +0.81 33 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 9.00 +0.84 34 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 9.87 +0.87 35 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 10.76 +0.89 35 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.68 +0.92 36 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 14.06 +0.96 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 16.55 +1.09 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.99 +1.13 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.42 +1.11 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.88 +1.11 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.35 +1.17 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.78 +1.15 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.24 +1.10 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 +0.14 29 0 4,000 0
30MAR27 33.00 P 0.00 0.00 0.00 1.25 +0.17 29 0 16 0
30MAR27 34.00 P 0.00 0.00 0.00 1.55 +0.21 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.88 +0.23 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 2.28 +0.29 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.69 +0.30 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 3.18 +0.37 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.68 +0.38 30 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 4.26 +0.57 30 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 4.70 +0.32 29 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 5.50 +0.54 30 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 6.16 +0.54 30 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 6.89 +0.61 30 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 7.63 +0.63 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 8.42 +0.68 31 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 9.23 +0.71 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.07 +0.74 32 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.94 +0.79 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.82 +0.80 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 14.14 +0.87 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.58 +0.94 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.07 +1.08 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.48 +1.11 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.91 +1.04 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.35 +1.14 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.82 +1.16 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.28 +1.14 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.49 +0.27 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.80 +0.32 31 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 2.14 +0.35 31 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.52 +0.39 31 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 2.93 +0.43 31 0 23 0
29JUN27 37.00 P 3.35 3.35 3.35 3.38 +0.46 31 8 10 +8
29JUN27 38.00 P 0.00 0.00 0.00 3.88 +0.51 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.39 +0.53 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.97 +0.60 31 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 5.56 +0.61 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.19 +0.66 31 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.85 +0.69 31 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 7.53 +0.70 32 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 8.27 +0.77 32 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 9.01 +0.77 32 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 9.78 +0.79 32 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 10.59 +0.83 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.41 +0.84 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.26 +0.87 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.46 +0.91 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.79 +0.95 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.20 +0.99 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.56 +1.06 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.97 +1.08 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.39 +1.10 42 0 0 0
TOTAL PUT 3,814 29,753 +1,758
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$ 6.97
30JUL26 4.80 C 0.00 0.00 0.00 2.17 -0.21 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.12 -0.16 81 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.03 -0.15 82 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.73 -0.21 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.52 -0.17 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.27 -0.22 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.06 -0.21 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.86 -0.17 51 0 30 0
30JUL26 6.50 C 0.75 0.75 0.75 0.68 -0.17 50 4 8 0
30JUL26 6.75 C 0.60 0.60 0.60 0.55 -0.13 53 30 110 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 -0.11 53 0 355 0
30JUL26 7.25 C 0.38 0.38 0.33 0.31 -0.11 52 208 680 +100
30JUL26 7.50 C 0.31 0.31 0.21 0.23 -0.09 53 14 1,068 0
30JUL26 7.75 C 0.19 0.19 0.17 0.16 -0.08 52 28 419 +18
30JUL26 8.00 C 0.13 0.14 0.12 0.11 -0.06 52 66 1,639 +34
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.04 53 0 1,020 0
30JUL26 8.50 C 0.08 0.08 0.08 0.06 -0.03 54 50 1,075 +50
30JUL26 8.75 C 0.07 0.07 0.07 0.04 -0.02 54 25 339 +25
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 968 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 55 0 344 0
30JUL26 9.50 C 0.04 0.04 0.04 0.01 -0.01 53 75 817 -75
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 265 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 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 84 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 104 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 2.21 -0.20 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.14 -0.17 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.03 -0.22 55 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.82 -0.16 58 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.57 -0.22 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 -0.18 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.14 -0.20 47 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 0.97 -0.17 48 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.83 -0.17 50 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.71 -0.13 52 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.59 -0.11 52 0 381 0
28AUG26 7.25 C 0.00 0.00 0.00 0.48 -0.09 52 0 360 0
28AUG26 7.50 C 0.00 0.00 0.00 0.39 -0.09 52 0 456 0
28AUG26 7.75 C 0.30 0.30 0.30 0.31 -0.08 52 5 543 0
28AUG26 8.00 C 0.26 0.26 0.26 0.25 -0.06 52 150 772 0
28AUG26 8.25 C 0.23 0.23 0.21 0.20 -0.05 52 300 751 +258
28AUG26 8.50 C 0.17 0.17 0.17 0.15 -0.05 51 194 758 -194
28AUG26 8.75 C 0.16 0.16 0.16 0.12 -0.04 52 150 787 0
28AUG26 9.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 673 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.03 51 0 570 0
28AUG26 9.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 745 0
28AUG26 9.75 C 0.08 0.08 0.08 0.04 -0.02 51 100 1,208 +100
28AUG26 10.00 C 0.08 0.08 0.08 0.03 -0.02 51 100 820 +100
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 -0.21 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 -0.20 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 -0.23 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 -0.18 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.19 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.21 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.19 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 -0.16 47 0 4 0
29SEP26 6.50 C 0.95 0.95 0.95 0.94 -0.18 48 2 35 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.12 49 0 369 0
29SEP26 7.00 C 0.71 0.71 0.70 0.70 -0.14 49 64 241 +60
29SEP26 7.25 C 0.63 0.63 0.60 0.60 -0.09 50 4 148 +4
29SEP26 7.50 C 0.00 0.00 0.00 0.51 -0.09 50 0 500 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 -0.08 51 4 692 0
29SEP26 8.00 C 0.00 0.00 0.00 0.37 -0.08 51 0 907 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.07 51 0 688 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.05 51 0 552 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.05 50 0 1,955 0
29SEP26 9.00 C 0.22 0.22 0.20 0.17 -0.05 50 317 3,645 0
29SEP26 9.25 C 0.20 0.20 0.20 0.14 -0.04 50 1 243 +1
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 658 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.03 51 0 580 0
29SEP26 10.00 C 0.14 0.14 0.14 0.08 -0.02 51 75 1,035 +75
29SEP26 10.50 C 0.10 0.10 0.10 0.06 -0.01 52 60 661 +60
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 1,209 0
29SEP26 11.50 C 0.07 0.07 0.07 0.03 0.00 53 45 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 53 0 440 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 510 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 280 0
29OCT26 5.00 C 0.00 0.00 0.00 2.12 - 55 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.91 - 53 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 1.67 - 48 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 1.45 - 45 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 1.28 - 46 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 1.11 - 45 0 0 -
29OCT26 6.50 C 0.96 0.99 0.96 1.03 - 50 24 24 -
29OCT26 6.75 C 0.91 0.91 0.91 0.86 - 48 17 17 -
29OCT26 7.00 C 0.84 0.84 0.84 0.75 - 48 1 1 -
29OCT26 7.25 C 0.00 0.00 0.00 0.65 - 48 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.57 - 49 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.49 - 49 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.41 - 49 0 0 -
29OCT26 8.25 C 0.40 0.40 0.40 0.35 - 49 10 10 -
29OCT26 8.50 C 0.00 0.00 0.00 0.29 - 48 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.25 - 49 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 0.21 - 49 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 0.17 - 48 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 0.15 - 49 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.33 -0.17 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.17 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.15 54 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 -0.17 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 -0.18 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.19 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.20 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.21 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.16 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 -0.17 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 -0.15 47 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.13 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.12 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.12 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.11 48 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.11 47 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.10 47 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.09 47 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.09 47 0 215 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.07 48 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 -0.07 47 0 279 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 -0.06 47 0 133 0
30DEC26 10.00 C 0.27 0.27 0.27 0.19 -0.06 47 1 190 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 430 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 79 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 114 0
30MAR27 4.80 C 0.00 0.00 0.00 2.42 -0.18 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.35 -0.16 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 -0.19 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 -0.17 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.93 -0.17 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.74 -0.20 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.19 48 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 -0.19 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 -0.20 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.22 -0.16 48 0 100 0
30MAR27 7.00 C 1.33 1.33 1.08 1.11 -0.16 48 15 120 +15
30MAR27 7.25 C 0.00 0.00 0.00 1.03 -0.13 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.94 -0.12 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 -0.12 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 -0.11 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 -0.10 48 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 -0.11 48 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.10 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.53 -0.09 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.48 -0.09 48 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 -0.09 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.40 -0.07 48 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.36 -0.07 48 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 -0.06 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 -0.05 48 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.05 47 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 2.53 -0.18 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.45 -0.20 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.38 -0.19 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.22 -0.18 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.02 -0.21 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.87 -0.21 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.73 -0.21 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.64 -0.16 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 -0.18 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.42 -0.13 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.28 -0.15 47 0 0 0
29JUN27 7.25 C 1.25 1.25 1.25 1.17 -0.16 46 1 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.10 -0.14 47 0 0 0
29JUN27 7.75 C 1.04 1.04 1.04 1.02 -0.14 47 1 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.95 -0.13 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.88 -0.13 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.82 -0.11 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.76 -0.11 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.70 -0.11 48 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.65 -0.10 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.60 -0.09 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.55 -0.10 47 0 11 0
TOTAL CALL 2,141 45,193 +633
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 365 0
30JUL26 5.75 P 0.04 0.04 0.04 0.05 +0.01 54 36 428 +36
30JUL26 6.00 P 0.08 0.08 0.08 0.07 0.00 50 30 917 +5
30JUL26 6.25 P 0.12 0.12 0.10 0.13 +0.02 51 402 1,134 +187
30JUL26 6.50 P 0.18 0.18 0.18 0.20 +0.03 51 30 975 +23
30JUL26 6.75 P 0.25 0.32 0.24 0.29 +0.04 50 226 836 +133
30JUL26 7.00 P 0.37 0.42 0.36 0.41 +0.06 50 136 833 +71
30JUL26 7.25 P 0.57 0.57 0.57 0.56 +0.08 50 2 973 0
30JUL26 7.50 P 0.73 0.73 0.73 0.73 +0.10 51 1 1,304 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.94 +0.15 54 0 382 0
30JUL26 8.00 P 0.00 0.00 0.00 1.15 +0.15 56 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.37 +0.15 58 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.60 +0.17 60 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.84 +0.18 63 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.09 +0.16 69 0 63 0
30JUL26 9.25 P 0.00 0.00 0.00 2.34 +0.24 74 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.55 +0.17 65 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.81 +0.19 74 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.05 +0.19 73 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.56 +0.21 86 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.03 +0.18 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.53 +0.18 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.05 +0.20 102 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.53 +0.18 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.08 +0.23 129 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.53 +0.16 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.04 +0.19 117 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 0.00 51 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 52 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 +0.01 52 0 195 0
28AUG26 5.50 P 0.08 0.09 0.08 0.08 +0.01 52 25 229 +12
28AUG26 5.75 P 0.00 0.00 0.00 0.12 +0.02 51 0 528 0
28AUG26 6.00 P 0.16 0.17 0.16 0.17 +0.02 50 156 629 +92
28AUG26 6.25 P 0.24 0.26 0.24 0.24 +0.03 50 190 1,222 +150
28AUG26 6.50 P 0.00 0.00 0.00 0.33 +0.05 50 0 606 0
28AUG26 6.75 P 0.43 0.43 0.43 0.44 +0.06 50 50 1,415 +50
28AUG26 7.00 P 0.00 0.00 0.00 0.56 +0.07 50 0 699 0
28AUG26 7.25 P 0.76 0.76 0.76 0.71 +0.08 50 5 505 +5
28AUG26 7.50 P 0.00 0.00 0.00 0.87 +0.09 50 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.06 +0.11 51 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.28 +0.16 55 0 46 0
28AUG26 8.25 P 0.00 0.00 0.00 1.48 +0.14 55 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.70 +0.21 57 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.88 +0.18 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.11 +0.13 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.39 +0.20 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.61 +0.19 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.85 +0.20 63 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.09 +0.21 65 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.56 +0.20 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.04 +0.19 62 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.53 +0.18 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 52 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 134 0
29SEP26 5.25 P 0.11 0.11 0.11 0.10 +0.02 51 150 466 +150
29SEP26 5.50 P 0.15 0.15 0.15 0.14 +0.02 50 150 595 +150
29SEP26 5.75 P 0.20 0.20 0.20 0.19 +0.02 50 30 564 +30
29SEP26 6.00 P 0.25 0.28 0.25 0.27 +0.03 51 403 835 +145
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.03 50 0 2,443 0
29SEP26 6.50 P 0.45 0.45 0.45 0.45 +0.05 50 50 895 +50
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.05 50 0 1,149 0
29SEP26 7.00 P 0.67 0.68 0.67 0.70 +0.07 51 10 2,576 +4
29SEP26 7.25 P 0.75 0.75 0.75 0.85 +0.08 51 4 922 +4
29SEP26 7.50 P 0.00 0.00 0.00 1.01 +0.08 51 0 692 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.10 53 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 +0.11 53 0 386 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.12 54 0 3,239 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.13 54 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.21 56 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 +0.16 57 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.45 +0.16 58 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.18 60 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.17 60 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 +0.17 61 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.61 +0.20 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.08 +0.20 62 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.56 +0.18 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.05 +0.18 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.59 +0.23 77 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.08 +0.23 79 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.58 +0.21 83 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.06 +0.21 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.56 +0.21 85 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.05 +0.20 85 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.54 +0.19 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.05 +0.20 91 0 0 0
29OCT26 5.00 P 0.12 0.12 0.12 0.11 - 49 30 30 -
29OCT26 5.25 P 0.17 0.17 0.17 0.15 - 48 24 24 -
29OCT26 5.50 P 0.00 0.00 0.00 0.21 - 49 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.28 - 49 0 0 -
29OCT26 6.00 P 0.36 0.36 0.36 0.36 - 48 30 30 -
29OCT26 6.25 P 0.00 0.00 0.00 0.45 - 48 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.56 - 48 0 0 -
29OCT26 6.75 P 0.65 0.65 0.65 0.69 - 48 17 17 -
29OCT26 7.00 P 0.00 0.00 0.00 0.83 - 48 0 0 -
29OCT26 7.25 P 0.96 0.97 0.96 1.00 - 49 36 36 -
29OCT26 7.50 P 0.00 0.00 0.00 1.14 - 48 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.32 - 48 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 1.51 - 49 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 1.70 - 49 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 1.93 - 51 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 2.15 - 53 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 2.35 - 52 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 2.58 - 54 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 2.82 - 56 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 48 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.01 48 0 554 0
30DEC26 5.00 P 0.20 0.20 0.20 0.18 +0.01 47 5 789 -5
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.01 48 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.03 47 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.04 48 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.04 47 0 286 0
30DEC26 6.50 P 0.70 0.70 0.70 0.71 +0.06 47 200 576 +89
30DEC26 6.75 P 0.00 0.00 0.00 0.83 +0.05 47 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 +0.06 47 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 +0.07 47 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.08 47 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.11 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 +0.11 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.14 49 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 +0.14 50 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.14 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 +0.15 51 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.18 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 +0.18 52 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 +0.18 54 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 +0.19 54 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.76 +0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.22 +0.17 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.76 +0.22 58 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.19 +0.18 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.70 +0.22 59 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.15 +0.19 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.61 +0.16 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.11 +0.19 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.60 +0.20 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.09 +0.20 56 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.03 48 0 10 0
30MAR27 5.00 P 0.30 0.30 0.30 0.30 +0.04 48 2 37 -2
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 +0.04 48 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.04 47 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 +0.04 47 0 216 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 +0.04 47 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.05 47 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.07 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.15 +0.08 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.09 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.46 +0.09 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 +0.10 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.83 +0.12 49 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.02 +0.14 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.20 +0.13 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.40 +0.13 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.59 +0.14 49 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.80 +0.14 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 +0.15 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.22 +0.15 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.44 +0.16 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.90 +0.17 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.36 +0.20 53 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.81 +0.21 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.28 +0.23 54 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.75 +0.24 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.22 +0.24 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.65 +0.20 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.13 +0.17 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.61 +0.17 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 +0.01 47 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 +0.01 47 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.03 48 0 2 0
29JUN27 5.75 P 0.68 0.68 0.68 0.67 +0.04 47 20 33 +20
29JUN27 6.00 P 0.79 0.80 0.78 0.79 +0.05 48 120 134 +84
29JUN27 6.25 P 0.91 0.91 0.91 0.91 +0.06 48 20 34 +20
29JUN27 6.50 P 1.04 1.04 1.04 1.03 +0.06 47 20 32 +20
29JUN27 6.75 P 0.00 0.00 0.00 1.17 +0.07 48 0 55 0
29JUN27 7.00 P 0.00 0.00 0.00 1.31 +0.07 47 0 72 0
29JUN27 7.25 P 1.46 1.46 1.46 1.45 +0.07 47 1 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.61 +0.06 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.81 +0.10 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 +0.10 48 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 +0.12 49 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.35 +0.11 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 +0.13 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.74 +0.12 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.91 +0.11 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.14 +0.14 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.35 +0.15 50 0 0 0
TOTAL PUT 2,611 40,878 +1,524
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$ 6.65
30JUL26 4.80 C 0.00 0.00 0.00 1.86 -0.17 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.66 -0.17 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.41 -0.17 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.92 -0.16 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.69 -0.14 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.46 -0.14 24 0 0 0
30JUL26 6.50 C 0.27 0.27 0.22 0.30 -0.08 27 97 97 +97
30JUL26 6.75 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 84 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
30JUL26 8.00 C 0.01 0.01 0.01 0.01 0.00 35 12 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.87 -0.17 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.77 -0.17 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.67 -0.18 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.43 -0.15 29 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.16 -0.19 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 -0.18 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.71 -0.16 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.55 -0.11 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.38 -0.10 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.24 -0.08 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 -0.06 25 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 -0.04 26 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 -0.17 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.79 -0.16 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.69 -0.16 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 -0.16 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 -0.15 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.96 -0.18 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.76 -0.15 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.60 -0.11 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 -0.10 25 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 -0.07 26 0 430 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.06 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.04 26 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.90 - 27 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.80 - 25 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.69 - 0 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.47 - 26 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 1.24 - 26 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 1.03 - 26 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.83 - 26 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.67 - 27 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.51 - 26 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.38 - 26 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.27 - 25 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.20 - 26 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.14 - 26 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.10 - 26 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.05 - 27 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.03 - 26 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.93 -0.15 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.82 -0.17 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 -0.16 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 -0.14 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 -0.16 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.03 -0.15 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 -0.13 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 -0.09 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.07 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.04 25 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 25 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.93 -0.16 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.84 -0.15 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.75 -0.14 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.50 -0.15 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 -0.12 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 -0.13 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.89 -0.12 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 -0.08 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 -0.08 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.07 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.94 -0.16 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.85 -0.15 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.77 -0.14 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.55 -0.13 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.35 -0.11 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 -0.11 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.96 -0.13 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.84 -0.09 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.71 -0.08 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 -0.07 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.08 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
TOTAL CALL 109 6,827 +97
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 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 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 +0.03 29 0 25 0
30JUL26 6.50 P 0.17 0.18 0.17 0.14 +0.05 28 120 110 +98
30JUL26 6.75 P 0.29 0.29 0.29 0.26 +0.08 27 5 210 0
30JUL26 7.00 P 0.00 0.00 0.00 0.44 +0.11 30 0 168 0
30JUL26 7.25 P 0.00 0.00 0.00 0.65 +0.14 32 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.88 +0.15 35 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 1.13 +0.16 41 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.38 +0.16 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.62 +0.15 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.91 +0.19 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.16 +0.19 73 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.42 +0.20 81 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.67 +0.20 86 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.87 +0.15 73 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.17 +0.20 96 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.40 +0.18 94 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.92 +0.20 109 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.41 +0.19 114 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.91 +0.19 121 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 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 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 6.00 P 0.09 0.09 0.09 0.05 +0.01 25 30 30 +30
28AUG26 6.25 P 0.00 0.00 0.00 0.11 +0.03 26 0 20 0
28AUG26 6.50 P 0.00 0.00 0.00 0.20 +0.04 26 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.32 +0.06 26 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.49 +0.09 27 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.68 +0.11 27 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.90 +0.14 29 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 1.14 +0.16 33 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.39 +0.16 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.65 +0.18 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 +0.19 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.16 +0.19 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.42 +0.20 60 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.67 +0.20 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.90 +0.18 63 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.17 +0.20 70 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.40 +0.18 70 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.92 +0.20 80 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.41 +0.19 84 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.91 +0.19 89 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 25 0
29SEP26 6.00 P 0.08 0.08 0.08 0.09 +0.02 25 25 25 +20
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.04 26 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.06 26 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.07 25 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.08 26 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.11 27 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.93 +0.13 28 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 +0.14 27 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.16 31 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 +0.18 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.19 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.16 +0.19 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.20 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.20 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 +0.18 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.17 +0.20 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.40 +0.18 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.92 +0.20 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.41 +0.19 70 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.91 +0.19 74 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.04 - 26 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.08 - 26 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.13 - 26 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.21 - 26 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.29 - 25 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.42 - 25 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.57 - 25 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.76 - 27 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 0.94 - 26 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.17 - 28 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 1.40 - 29 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 1.65 - 33 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 1.91 - 37 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 2.16 - 40 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 2.42 - 44 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.05 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.07 24 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.09 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.11 25 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 +0.14 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.14 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.13 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.14 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 +0.15 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 +0.15 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.18 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.96 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 +0.22 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.95 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 +0.18 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.92 +0.17 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 +0.04 25 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.30 +0.05 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 +0.07 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 +0.07 24 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 +0.09 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 +0.11 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 +0.13 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.15 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 +0.16 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.56 +0.12 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 +0.14 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 +0.14 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 +0.15 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 +0.16 16 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.96 +0.17 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 +0.22 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.95 +0.19 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.43 +0.17 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.92 +0.17 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.07 +0.01 25 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 +0.06 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 +0.07 24 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.72 +0.07 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.88 +0.08 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 +0.13 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 +0.14 26 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.46 +0.16 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.67 +0.17 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.87 +0.17 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.05 +0.14 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.26 +0.14 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.50 +0.16 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.73 +0.16 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.25 +0.21 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
TOTAL PUT 180 8,162 +148
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$ 4.27
30JUL26 3.40 C 0.00 0.00 0.00 0.88 -0.15 36 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.80 -0.13 51 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.70 -0.12 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.60 -0.11 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.49 -0.13 28 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.41 -0.11 32 0 0 0
30JUL26 4.00 C 0.30 0.30 0.30 0.31 -0.11 26 2 31 -2
30JUL26 4.10 C 0.00 0.00 0.00 0.24 -0.09 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 -0.08 26 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.12 -0.07 26 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.08 -0.05 26 0 2,003 0
30JUL26 4.50 C 0.06 0.06 0.06 0.06 -0.03 28 5 75 -5
30JUL26 4.60 C 0.05 0.05 0.04 0.04 -0.02 29 37 2,205 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.02 27 0 36 0
30JUL26 4.80 C 0.02 0.02 0.02 0.01 -0.01 26 33 154 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 209 0
30JUL26 5.00 C 0.01 0.01 0.01 0.01 0.00 33 10 920 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 582 0
30JUL26 5.50 C 0.01 0.01 0.01 0.01 0.00 48 50 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.88 -0.16 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 -0.12 40 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.70 -0.13 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.61 -0.12 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.51 -0.12 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 -0.12 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 -0.11 22 0 50 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 -0.11 19 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.19 -0.08 22 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.14 -0.06 22 0 1,210 0
28AUG26 4.40 C 0.16 0.16 0.13 0.09 -0.05 21 1,000 1,701 +800
28AUG26 4.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 1,041 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 -0.03 21 0 205 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.02 23 0 44 0
28AUG26 4.80 C 0.05 0.05 0.05 0.02 -0.01 23 135 571 +135
28AUG26 4.90 C 0.04 0.04 0.04 0.01 -0.01 22 60 129 +60
28AUG26 5.00 C 0.04 0.04 0.04 0.01 0.00 25 50 270 +50
28AUG26 5.25 C 0.02 0.02 0.02 0.01 0.00 31 20 337 +20
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,136 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.89 -0.15 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 -0.12 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.70 -0.13 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 -0.13 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 -0.13 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 -0.12 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.10 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.09 27 0 90 0
29SEP26 4.20 C 0.29 0.29 0.29 0.23 -0.08 26 14 90 -14
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.06 26 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.06 25 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.05 26 0 76 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.04 25 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.03 27 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.02 26 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 26 0 462 0
29SEP26 5.00 C 0.05 0.05 0.05 0.02 -0.02 26 400 2,352 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,410 0
29SEP26 5.50 C 0.03 0.03 0.03 0.01 0.00 31 50 2,857 0
29SEP26 5.75 C 0.03 0.03 0.03 0.01 0.00 35 4 867 -4
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.81 - 35 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.70 - 28 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.61 - 28 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.53 - 29 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.45 - 28 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.37 - 27 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.30 - 26 0 0 -
29OCT26 4.20 C 0.28 0.28 0.28 0.25 - 27 30 30 -
29OCT26 4.30 C 0.00 0.00 0.00 0.20 - 26 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.16 - 27 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 0.12 - 26 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 0.10 - 27 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 0.08 - 27 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 0.06 - 27 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 0.05 - 27 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.02 - 27 0 0 -
29OCT26 5.50 C 0.04 0.04 0.04 0.01 - 27 3 3 -
29OCT26 5.75 C 0.02 0.02 0.02 0.01 - 31 3 3 -
30DEC26 3.40 C 0.00 0.00 0.00 0.90 -0.14 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 -0.13 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 -0.14 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 -0.12 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.11 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.08 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 -0.07 27 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.06 27 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.05 27 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.04 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.03 27 0 121 0
30DEC26 4.50 C 0.20 0.20 0.20 0.18 -0.02 27 50 121 +50
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.02 27 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.02 26 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 900 0
30DEC26 5.00 C 0.13 0.13 0.12 0.07 -0.01 26 355 10,529 +355
30DEC26 5.25 C 0.10 0.10 0.10 0.05 0.00 28 380 1,303 0
30DEC26 5.50 C 0.07 0.07 0.07 0.03 0.00 27 57 445 +57
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 867 0
30DEC26 6.00 C 0.04 0.04 0.04 0.01 0.00 27 2 592 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30DEC26 6.50 C 0.03 0.03 0.03 0.01 0.00 32 3 383 +3
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.90 -0.14 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.81 -0.14 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.73 -0.12 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.65 -0.12 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.58 -0.11 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 -0.10 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 -0.09 26 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 -0.09 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.07 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.07 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.05 26 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30MAR27 5.00 C 0.16 0.17 0.16 0.12 -0.03 26 570 575 +510
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.03 26 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 0.92 -0.13 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.84 -0.12 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 -0.12 26 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 -0.11 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.63 -0.10 26 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 -0.08 27 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 -0.08 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 -0.08 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.06 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.38 -0.07 26 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.05 26 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.05 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.04 26 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.04 26 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 3 0
29JUN27 6.25 C 0.10 0.10 0.10 0.04 -0.01 27 100 100 +100
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 50 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 64 0
TOTAL CALL 3,423 67,162 +2,147
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 42 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 4.00 P 0.01 0.02 0.01 0.03 +0.01 25 50 60 +10
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.03 27 0 15 0
30JUL26 4.20 P 0.09 0.09 0.09 0.10 +0.05 28 57 210 +57
30JUL26 4.30 P 0.09 0.11 0.09 0.14 +0.05 26 55 204 +55
30JUL26 4.40 P 0.11 0.11 0.11 0.21 +0.09 28 6 163 +6
30JUL26 4.50 P 0.00 0.00 0.00 0.28 +0.09 28 0 726 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 +0.09 25 0 240 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 +0.11 30 0 400 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 +0.11 0 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.64 +0.13 34 0 819 0
30JUL26 5.00 P 0.61 0.61 0.61 0.73 +0.12 0 1 1,442 0
30JUL26 5.25 P 0.00 0.00 0.00 0.99 +0.13 46 0 355 -92
30JUL26 5.50 P 0.00 0.00 0.00 1.23 +0.12 0 0 0 -115
30JUL26 5.75 P 0.00 0.00 0.00 1.48 +0.12 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.73 +0.12 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.73 +0.12 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 +0.02 20 0 30 0
28AUG26 4.00 P 0.07 0.07 0.07 0.09 +0.03 20 30 60 +30
28AUG26 4.10 P 0.10 0.10 0.10 0.14 +0.05 20 5 918 +5
28AUG26 4.20 P 0.15 0.17 0.15 0.19 +0.06 19 354 868 +299
28AUG26 4.30 P 0.19 0.19 0.19 0.26 +0.08 19 130 160 +60
28AUG26 4.40 P 0.00 0.00 0.00 0.34 +0.09 19 0 559 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 +0.10 17 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.51 +0.10 14 0 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.60 +0.11 0 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.69 +0.11 0 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.78 +0.11 0 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.88 +0.12 0 0 224 0
28AUG26 5.25 P 0.00 0.00 0.00 1.12 +0.12 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.36 +0.11 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.60 +0.11 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.84 +0.11 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.81 +0.12 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.54 +0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 3.60 P 0.03 0.03 0.03 0.04 +0.01 25 30 60 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 90 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.02 24 0 35 0
29SEP26 3.90 P 0.10 0.10 0.10 0.11 +0.03 24 50 50 +20
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 53 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.05 24 0 3,066 0
29SEP26 4.20 P 0.20 0.21 0.20 0.26 +0.06 24 1,200 2,079 +1,200
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.07 24 0 1,394 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.08 24 0 2,741 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 +0.10 26 0 288 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.10 24 0 241 0
29SEP26 4.70 P 0.57 0.57 0.57 0.63 +0.10 22 6 3,942 +6
29SEP26 4.80 P 0.00 0.00 0.00 0.72 +0.11 21 0 689 0
29SEP26 4.90 P 0.00 0.00 0.00 0.80 +0.10 0 0 441 0
29SEP26 5.00 P 0.84 0.84 0.84 0.90 +0.12 0 6 2,381 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 +0.12 0 0 1,495 0
29SEP26 5.50 P 0.00 0.00 0.00 1.38 +0.13 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.63 +0.14 0 0 220 0
29SEP26 6.00 P 1.81 1.81 1.81 1.89 +0.16 0 6 72 -6
29SEP26 6.25 P 0.00 0.00 0.00 2.11 +0.14 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 +0.15 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.85 +0.14 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 - 25 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.05 - 24 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.08 - 25 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.11 - 25 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.14 - 24 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.19 - 25 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.23 - 24 0 0 -
29OCT26 4.20 P 0.26 0.27 0.26 0.29 - 25 10 10 -
29OCT26 4.30 P 0.00 0.00 0.00 0.35 - 24 0 0 -
29OCT26 4.40 P 0.35 0.40 0.35 0.42 - 25 60 60 -
29OCT26 4.50 P 0.44 0.45 0.44 0.49 - 24 60 60 -
29OCT26 4.60 P 0.00 0.00 0.00 0.56 - 23 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.64 - 22 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.74 - 24 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.83 - 24 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.90 - 0 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 1.15 - 0 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 1.39 - 0 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 1.63 - 0 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 3.50 P 0.04 0.04 0.04 0.07 +0.03 25 2 2 +2
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30DEC26 3.70 P 0.08 0.08 0.08 0.12 +0.04 25 1 3 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.06 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.06 25 0 309 0
30DEC26 4.00 P 0.20 0.21 0.20 0.24 +0.07 26 50 73 +35
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.08 26 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.08 25 0 316 0
30DEC26 4.30 P 0.33 0.33 0.33 0.40 +0.09 25 400 560 +400
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.07 25 0 224 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.10 25 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 +0.10 24 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.11 24 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.11 24 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.85 +0.12 24 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.93 +0.12 22 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.14 24 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.39 +0.13 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.64 +0.15 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.89 +0.16 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.36 +0.15 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 +0.15 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.85 +0.14 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.35 +0.15 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.85 +0.15 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 +0.02 25 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 +0.04 25 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.04 25 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 +0.04 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 +0.05 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.06 25 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.06 24 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 +0.07 24 0 86 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.07 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 +0.08 24 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.08 23 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 +0.09 23 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 +0.09 23 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 +0.11 21 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.40 +0.12 0 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.64 +0.14 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.89 +0.15 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.12 +0.14 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.36 +0.14 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.61 +0.15 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.15 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.85 +0.15 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.20 +0.03 25 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.24 +0.04 25 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.28 +0.04 25 0 15 0
29JUN27 4.00 P 0.28 0.28 0.28 0.33 +0.05 25 5 24 +5
29JUN27 4.10 P 0.00 0.00 0.00 0.37 +0.05 24 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.43 +0.06 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.49 +0.07 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.55 +0.07 25 0 65 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 +0.08 25 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.71 +0.11 26 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.76 +0.09 25 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.84 +0.09 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.92 +0.10 25 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 1.00 +0.10 25 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.21 +0.11 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 +0.12 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 +0.13 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.89 +0.13 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.12 +0.13 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.37 +0.14 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.86 +0.15 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
TOTAL PUT 2,574 49,437 +2,008
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.26
30JUL26 17.50 C 0.00 0.00 0.00 9.95 +0.05 98 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.30 -0.08 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.90 -0.16 80 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.26 -0.13 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.03 -0.07 86 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.54 +0.07 81 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.37 -0.16 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.57 +0.03 63 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.51 -0.23 49 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.68 -0.18 50 0 27 0
30JUL26 25.00 C 2.69 3.10 2.69 3.01 0.00 53 55 244 +20
30JUL26 26.00 C 2.21 2.39 2.09 2.34 +0.01 52 25 380 -8
30JUL26 27.00 C 1.97 1.97 1.56 1.76 -0.02 51 404 1,441 +356
30JUL26 28.00 C 1.25 1.38 1.25 1.30 -0.02 51 136 1,096 +103
30JUL26 29.00 C 1.02 1.02 0.84 0.93 -0.03 50 81 1,206 +71
30JUL26 30.00 C 0.71 0.78 0.68 0.65 -0.03 50 28 401 +5
30JUL26 31.00 C 0.52 0.52 0.52 0.44 -0.02 50 24 287 +6
30JUL26 32.00 C 0.34 0.34 0.34 0.30 -0.01 50 20 185 -20
30JUL26 33.00 C 0.26 0.28 0.26 0.19 -0.01 50 17 78 +17
30JUL26 34.00 C 0.21 0.21 0.21 0.12 -0.01 49 5 60 +5
30JUL26 35.00 C 0.00 0.00 0.00 0.08 0.00 50 0 55 0
30JUL26 36.00 C 0.14 0.14 0.13 0.05 0.00 50 6 18 -6
30JUL26 37.00 C 0.12 0.12 0.12 0.03 0.00 50 25 60 +15
28AUG26 18.00 C 0.00 0.00 0.00 9.53 +0.13 70 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.06 -0.02 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.65 +0.05 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.16 +0.05 67 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.63 -0.03 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.72 +0.19 58 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.84 +0.06 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.85 -0.21 48 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.10 +0.07 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.42 -0.04 48 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 2.90 +0.04 50 0 162 0
28AUG26 27.00 C 0.00 0.00 0.00 2.36 +0.05 49 0 163 0
28AUG26 28.00 C 0.00 0.00 0.00 1.90 +0.07 49 0 133 0
28AUG26 29.00 C 1.67 1.67 1.46 1.50 +0.08 49 5 214 0
28AUG26 30.00 C 0.00 0.00 0.00 1.18 0.00 49 0 93 0
28AUG26 31.00 C 0.95 0.95 0.95 0.92 +0.01 49 1 117 0
28AUG26 32.00 C 0.00 0.00 0.00 0.70 0.00 48 0 193 0
28AUG26 33.00 C 0.59 0.59 0.59 0.54 +0.01 48 30 396 0
28AUG26 34.00 C 0.54 0.54 0.46 0.40 0.00 48 39 154 -37
28AUG26 35.00 C 0.00 0.00 0.00 0.30 +0.01 48 0 76 0
28AUG26 36.00 C 0.34 0.34 0.34 0.22 0.00 48 3 98 +3
28AUG26 37.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.22 +0.09 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.66 +0.01 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.06 -0.12 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.65 -0.06 54 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.27 +0.02 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.68 -0.12 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.90 -0.03 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.05 +0.04 50 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.13 -0.14 45 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.38 -0.21 44 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.73 -0.08 44 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.24 -0.01 46 0 243 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 -0.04 46 0 1,148 0
29SEP26 28.00 C 0.00 0.00 0.00 2.24 -0.07 45 0 480 0
29SEP26 29.00 C 1.91 1.91 1.91 1.85 -0.07 45 7 107 +7
29SEP26 30.00 C 1.65 1.65 1.60 1.51 -0.08 45 16 169 +7
29SEP26 31.00 C 0.00 0.00 0.00 1.22 -0.09 45 0 62 0
29SEP26 32.00 C 0.95 1.13 0.95 0.98 -0.11 45 2 173 +2
29SEP26 33.00 C 0.00 0.00 0.00 0.78 -0.12 45 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 -0.13 45 0 124 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 -0.12 44 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 -0.10 45 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.09 44 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.07 45 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.07 44 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 8.65 - 45 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 8.27 - 48 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 7.76 - 44 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 6.92 - 44 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 6.13 - 44 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 5.40 - 44 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 4.72 - 44 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 4.10 - 44 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 3.64 - 46 0 0 -
29OCT26 27.00 C 2.94 2.94 2.94 3.13 - 46 15 15 -
29OCT26 28.00 C 2.43 2.43 2.43 2.67 - 46 15 15 -
29OCT26 29.00 C 0.00 0.00 0.00 2.26 - 45 0 0 -
29OCT26 30.00 C 1.75 1.75 1.75 1.91 - 45 1 1 -
29OCT26 31.00 C 0.00 0.00 0.00 1.61 - 45 0 0 -
29OCT26 32.00 C 1.26 1.26 1.26 1.34 - 45 15 15 -
29OCT26 33.00 C 0.00 0.00 0.00 1.12 - 45 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 0.93 - 45 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 0.77 - 45 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 0.62 - 44 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 10.25 -0.01 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.74 -0.07 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.46 +0.09 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.87 -0.07 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.45 -0.06 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.20 +0.10 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.26 -0.08 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.46 -0.10 42 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.75 0.00 42 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.10 -0.04 42 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.56 -0.01 43 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.95 -0.07 42 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.65 -0.06 44 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 -0.08 44 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.72 0.00 43 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.29 -0.09 42 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 2.11 +0.02 44 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 1.83 -0.03 44 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.58 -0.06 43 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.36 -0.07 43 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.17 -0.06 43 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.00 -0.07 43 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 -0.05 43 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 -0.05 43 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 -0.04 43 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 10.42 -0.17 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.97 -0.20 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.52 -0.21 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.28 -0.05 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.87 -0.02 46 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.46 -0.08 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.66 -0.08 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.96 -0.13 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.30 -0.02 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.70 -0.04 43 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.11 -0.06 43 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.61 -0.06 42 0 78 0
30MAR27 27.00 C 4.12 4.12 4.12 4.12 -0.12 42 15 62 +15
30MAR27 28.00 C 0.00 0.00 0.00 3.59 -0.23 41 0 86 0
30MAR27 29.00 C 0.00 0.00 0.00 3.29 -0.08 42 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.93 -0.10 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.61 -0.03 42 0 2,002 0
30MAR27 32.00 C 2.44 2.44 2.44 2.33 -0.05 42 30 105 +30
30MAR27 33.00 C 0.00 0.00 0.00 2.06 -0.11 41 0 47 0
30MAR27 34.00 C 0.00 0.00 0.00 1.84 -0.09 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 -0.09 41 0 52 0
30MAR27 36.00 C 0.00 0.00 0.00 1.44 -0.07 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.28 -0.08 41 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 10.39 -0.08 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.99 -0.11 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.59 -0.11 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.21 -0.11 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.83 -0.13 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.13 -0.09 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.48 -0.07 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.85 -0.01 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.27 -0.05 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.74 -0.04 43 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.23 -0.05 42 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.80 -0.04 42 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 4.38 -0.06 42 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.99 -0.09 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.64 -0.09 42 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.31 -0.08 42 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.00 -0.08 42 0 42 0
29JUN27 33.00 C 2.88 2.88 2.88 2.74 -0.08 42 3 64 +3
29JUN27 34.00 C 0.00 0.00 0.00 2.48 -0.08 42 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.25 -0.07 42 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.05 -0.07 42 0 1 0
29JUN27 37.00 C 1.92 1.92 1.92 1.85 -0.07 42 1 6 +1
TOTAL CALL 1,024 16,226 +595
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 51 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 0.00 51 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 0.00 49 0 139 0
30JUL26 23.00 P 0.22 0.23 0.22 0.20 +0.01 50 20 462 +4
30JUL26 24.00 P 0.38 0.38 0.38 0.38 +0.02 50 1 207 0
30JUL26 25.00 P 0.56 0.57 0.56 0.59 -0.01 49 14 137 -6
30JUL26 26.00 P 1.00 1.00 0.88 0.92 0.00 48 60 313 +40
30JUL26 27.00 P 1.39 1.46 1.39 1.35 +0.01 48 6 265 +1
30JUL26 28.00 P 1.75 1.93 1.75 1.88 0.00 48 22 345 -8
30JUL26 29.00 P 0.00 0.00 0.00 2.51 +0.01 47 0 252 0
30JUL26 30.00 P 0.00 0.00 0.00 3.41 +0.17 53 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 4.21 +0.18 54 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 5.12 +0.10 57 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 6.05 +0.24 60 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.00 +0.28 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.95 +0.14 66 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.89 +0.21 67 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.83 +0.11 66 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 86 0
28AUG26 23.00 P 0.00 0.00 0.00 0.51 +0.05 49 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.72 +0.01 47 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 1.02 0.00 47 0 141 0
28AUG26 26.00 P 1.30 1.30 1.30 1.40 +0.01 47 15 117 0
28AUG26 27.00 P 1.85 1.85 1.81 1.86 +0.02 46 45 159 +30
28AUG26 28.00 P 0.00 0.00 0.00 2.39 0.00 46 0 64 0
28AUG26 29.00 P 3.07 3.07 3.07 3.00 -0.05 46 15 80 +15
28AUG26 30.00 P 0.00 0.00 0.00 3.84 +0.28 49 0 105 0
28AUG26 31.00 P 0.00 0.00 0.00 4.59 +0.05 50 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.42 +0.18 51 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.11 +0.03 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.00 -0.03 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.95 +0.04 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.89 +0.06 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.83 +0.06 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 42 0
29SEP26 18.00 P 0.17 0.17 0.17 0.06 -0.02 45 1 1 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.04 44 0 147 0
29SEP26 20.00 P 0.31 0.31 0.31 0.18 -0.05 44 44 206 +44
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.06 44 0 140 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 -0.07 44 0 70 0
29SEP26 23.00 P 0.80 0.80 0.80 0.70 -0.07 45 4 87 +4
29SEP26 24.00 P 0.00 0.00 0.00 0.98 -0.04 45 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.02 45 0 570 0
29SEP26 26.00 P 0.00 0.00 0.00 1.72 -0.03 44 0 269 0
29SEP26 27.00 P 2.02 2.02 2.02 2.18 -0.05 44 15 214 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 -0.21 44 0 239 0
29SEP26 29.00 P 0.00 0.00 0.00 3.33 -0.21 44 0 109 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 +0.01 44 0 177 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 +0.09 46 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.59 +0.07 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.43 +0.09 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.38 +0.11 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.25 +0.15 50 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.02 -0.12 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.07 +0.18 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.98 +0.14 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.95 +0.15 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.80 +0.06 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.84 +0.15 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.19 - 44 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.25 - 44 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.32 - 45 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.48 - 45 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.69 - 45 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.96 - 45 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 1.25 - 44 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 1.60 - 44 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 2.01 - 44 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 2.49 - 43 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 3.03 - 43 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 3.63 - 43 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 4.35 - 44 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 5.06 - 44 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 5.80 - 44 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 6.59 - 44 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 7.41 - 44 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 8.25 - 44 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 9.13 - 44 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.01 43 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.01 43 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.01 43 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 -0.01 43 0 163 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 -0.01 43 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.01 43 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.39 0.00 43 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 +0.01 42 0 62 0
30DEC26 25.00 P 2.00 2.00 2.00 2.17 -0.02 43 1 80 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.56 0.00 42 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 3.05 -0.02 41 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.60 -0.04 41 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.20 -0.24 41 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.98 -0.01 43 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.70 +0.08 43 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.44 +0.09 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.22 +0.08 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 +0.11 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.85 +0.04 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.71 +0.09 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.59 +0.09 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.49 +0.12 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.34 +0.07 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.02 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 -0.02 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 -0.02 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 -0.02 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 -0.02 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 0.00 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.78 -0.01 41 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.15 0.00 41 0 107 0
30MAR27 25.00 P 0.00 0.00 0.00 2.56 0.00 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 3.02 -0.01 40 0 57 0
30MAR27 27.00 P 3.67 3.69 3.67 3.53 -0.09 40 27 99 +27
30MAR27 28.00 P 0.00 0.00 0.00 4.12 +0.01 40 0 65 0
30MAR27 29.00 P 0.00 0.00 0.00 4.79 +0.02 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.45 +0.04 41 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.14 +0.04 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.89 +0.06 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.65 +0.06 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.43 +0.06 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.25 +0.07 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.06 +0.14 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.92 +0.12 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.73 0.00 41 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.95 -0.01 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.08 -0.01 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.23 0.00 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.53 0.00 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.89 +0.06 42 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 2.22 +0.03 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.60 +0.02 41 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 3.03 +0.02 40 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.58 +0.06 41 0 132 0
29JUN27 27.00 P 0.00 0.00 0.00 4.02 +0.01 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.65 +0.04 40 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 5.28 +0.10 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.92 +0.05 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.52 -0.01 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.34 +0.04 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.07 +0.07 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.83 +0.07 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.62 +0.08 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.43 +0.06 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.26 +0.07 42 0 0 0
TOTAL PUT 290 12,917 +151
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
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 -0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 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 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 0.00 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 0.00 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 0.10 -0.01 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 0.03 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 22 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 22 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 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 0.00 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 0.20 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 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 22 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
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 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 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 0.17 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 0.36 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 -0.01 20 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 27 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 0.01 0.00 20 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 0.04 0.00 21 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 0.39 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 0.00 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 1.13 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 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 0.17 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 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 0.39 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 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 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.01 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 1.59 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 -0.01 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$ 2.08
30JUL26 1.60 C 0.00 0.00 0.00 0.49 -0.01 56 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.05 0.00 39 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.02 0.00 44 0 232 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 2.30 C 0.06 0.06 0.06 0.06 -0.01 40 67 67 +67
28AUG26 2.40 C 0.00 0.00 0.00 0.04 -0.01 40 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 0.00 43 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 2.40 C 0.07 0.07 0.07 0.07 0.00 41 116 116 +116
29SEP26 2.50 C 0.00 0.00 0.00 0.05 0.00 41 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 0.00 42 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 43 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29OCT26 1.60 C 0.00 0.00 0.00 0.51 - 35 0 0 -
29OCT26 1.65 C 0.00 0.00 0.00 0.47 - 36 0 0 -
29OCT26 1.70 C 0.00 0.00 0.00 0.43 - 37 0 0 -
29OCT26 1.75 C 0.00 0.00 0.00 0.39 - 36 0 0 -
29OCT26 1.80 C 0.00 0.00 0.00 0.36 - 39 0 0 -
29OCT26 1.85 C 0.00 0.00 0.00 0.32 - 37 0 0 -
29OCT26 1.90 C 0.00 0.00 0.00 0.29 - 38 0 0 -
29OCT26 1.95 C 0.00 0.00 0.00 0.26 - 38 0 0 -
29OCT26 2.00 C 0.00 0.00 0.00 0.23 - 37 0 0 -
29OCT26 2.10 C 0.00 0.00 0.00 0.18 - 37 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 0.14 - 38 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.11 - 38 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.09 - 40 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.07 - 40 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.05 - 39 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.04 - 40 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.03 - 40 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.02 - 39 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.23 -0.02 38 0 30 0
30DEC26 2.20 C 0.00 0.00 0.00 0.19 -0.01 38 0 140 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 0.00 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.13 -0.01 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.11 0.00 40 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 -0.01 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 1.60 C 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 0.00 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 40 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 1.60 C 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
TOTAL CALL 183 3,962 +183
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.10 +0.01 38 0 2,000 0
30JUL26 2.20 P 0.00 0.00 0.00 0.17 +0.01 41 0 3 0
30JUL26 2.30 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.34 +0.01 47 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.43 +0.01 48 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.52 +0.01 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 39 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 3 0
28AUG26 2.10 P 0.13 0.13 0.13 0.14 +0.01 40 2 2 -2
28AUG26 2.20 P 0.00 0.00 0.00 0.20 +0.01 39 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.27 +0.01 39 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.72 +0.01 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 36 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 +0.01 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.10 +0.01 40 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
29SEP26 2.20 P 0.24 0.24 0.24 0.23 +0.01 40 2 10 +1
29SEP26 2.30 P 0.00 0.00 0.00 0.30 +0.01 40 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.38 +0.01 42 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.47 +0.02 45 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.56 +0.02 47 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.65 +0.02 48 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.74 +0.02 48 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.83 +0.02 46 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.93 +0.02 50 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 1.02 +0.01 0 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.12 +0.01 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 -100
29SEP26 3.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.02 - 37 0 0 -
29OCT26 1.65 P 0.00 0.00 0.00 0.03 - 39 0 0 -
29OCT26 1.70 P 0.00 0.00 0.00 0.04 - 39 0 0 -
29OCT26 1.75 P 0.00 0.00 0.00 0.05 - 38 0 0 -
29OCT26 1.80 P 0.00 0.00 0.00 0.06 - 37 0 0 -
29OCT26 1.85 P 0.00 0.00 0.00 0.08 - 39 0 0 -
29OCT26 1.90 P 0.00 0.00 0.00 0.10 - 40 0 0 -
29OCT26 1.95 P 0.00 0.00 0.00 0.12 - 39 0 0 -
29OCT26 2.00 P 0.00 0.00 0.00 0.14 - 39 0 0 -
29OCT26 2.10 P 0.00 0.00 0.00 0.19 - 39 0 0 -
29OCT26 2.20 P 0.00 0.00 0.00 0.25 - 39 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.32 - 40 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.40 - 42 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.48 - 42 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.57 - 44 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.66 - 46 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.75 - 46 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.84 - 46 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.93 - 45 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 +0.01 39 0 30 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.01 40 0 132 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.02 40 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 +0.01 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.51 +0.01 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.59 +0.01 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.76 +0.01 42 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.85 +0.01 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.94 +0.01 42 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 1.04 +0.02 45 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.13 +0.02 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.23 +0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.32 +0.01 0 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.34 +0.02 40 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.40 +0.01 40 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.47 +0.01 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.55 +0.02 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.63 +0.02 42 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.71 +0.02 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.80 +0.03 43 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.87 +0.01 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.96 +0.01 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.05 +0.01 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.15 +0.02 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.24 +0.02 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.34 +0.02 45 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.43 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 +0.01 39 0 4 0
29JUN27 1.70 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 24 0
29JUN27 2.10 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.44 +0.02 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.51 +0.03 41 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.58 +0.02 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.07 +0.02 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.16 +0.02 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.25 +0.01 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.35 +0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.45 +0.03 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.54 +0.02 44 0 0 0
TOTAL PUT 4 3,396 -101
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$ 16.86
03JUL26 12.50 C 0.00 0.00 0.00 4.41 -0.02 194 0 0 0
03JUL26 13.00 C 0.00 0.00 0.00 3.91 -0.02 173 0 0 0
03JUL26 13.50 C 0.00 0.00 0.00 3.42 -0.01 158 0 0 0
03JUL26 14.00 C 0.00 0.00 0.00 2.92 0.00 137 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 2.41 -0.02 111 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 1.91 -0.02 91 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 1.42 -0.02 74 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 0.96 0.00 64 0 0 0
03JUL26 16.50 C 0.48 0.48 0.48 0.57 -0.02 59 10 25 +10
03JUL26 17.00 C 0.12 0.28 0.12 0.30 -0.02 59 476 461 +407
03JUL26 17.50 C 0.09 0.12 0.09 0.13 -0.02 58 71 53 -10
03JUL26 18.00 C 0.03 0.03 0.03 0.05 -0.01 58 13 88 +13
03JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 93 0
03JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
03JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
03JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
03JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
10JUL26 12.50 C 0.00 0.00 0.00 4.41 -0.05 103 0 0 0
10JUL26 13.00 C 0.00 0.00 0.00 3.91 -0.02 92 0 0 0
10JUL26 13.50 C 0.00 0.00 0.00 3.42 -0.06 84 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 2.92 -0.02 73 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 2.41 -0.03 58 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 1.91 -0.06 47 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 1.51 +0.01 54 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 1.10 +0.01 51 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 0.77 +0.02 51 0 0 0
10JUL26 17.00 C 0.38 0.38 0.30 0.50 +0.01 50 3 2 +2
10JUL26 17.50 C 0.22 0.31 0.18 0.30 -0.02 49 51 53 +34
10JUL26 18.00 C 0.14 0.18 0.10 0.18 0.00 50 54 50 +50
10JUL26 18.50 C 0.08 0.08 0.08 0.10 0.00 50 1 1 +1
10JUL26 19.00 C 0.06 0.06 0.06 0.05 0.00 49 20 22 +14
10JUL26 19.50 C 0.02 0.02 0.02 0.03 0.00 52 1 1 +1
10JUL26 20.00 C 0.02 0.02 0.02 0.01 0.00 49 4 4 +4
10JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
10JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.46 0.00 67 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.97 -0.05 61 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.50 +0.02 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.96 -0.14 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.58 +0.01 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.16 +0.01 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.77 +0.01 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.43 +0.03 48 0 15 0
30JUL26 16.50 C 0.90 0.99 0.90 1.13 +0.03 48 14 29 +10
30JUL26 17.00 C 0.66 0.88 0.66 0.87 +0.04 47 7 90 +3
30JUL26 17.50 C 0.50 0.59 0.50 0.65 0.00 46 16 189 0
30JUL26 18.00 C 0.36 0.51 0.36 0.49 +0.02 47 16 60 +2
30JUL26 18.50 C 0.26 0.37 0.26 0.36 +0.02 47 17 209 +9
30JUL26 19.00 C 0.20 0.27 0.18 0.25 +0.01 46 40 145 +2
30JUL26 19.50 C 0.17 0.20 0.13 0.18 +0.02 46 69 209 +10
30JUL26 20.00 C 0.10 0.15 0.10 0.12 +0.01 46 63 435 0
30JUL26 21.00 C 0.06 0.06 0.05 0.06 +0.01 47 3 557 -3
30JUL26 22.00 C 0.05 0.05 0.05 0.03 +0.01 48 1 190 0
30JUL26 23.00 C 0.04 0.04 0.04 0.01 0.00 46 2 302 +2
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 299 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
30JUL26 27.00 C 0.02 0.02 0.02 0.01 0.00 67 1 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 4.54 -0.08 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.09 -0.06 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.65 -0.05 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.15 -0.11 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.75 -0.11 46 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.38 -0.02 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.04 -0.01 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.79 +0.06 48 0 0 0
28AUG26 16.50 C 1.20 1.34 1.20 1.51 +0.06 48 2 42 +2
28AUG26 17.00 C 0.97 1.25 0.97 1.26 +0.06 47 46 96 +39
28AUG26 17.50 C 0.89 1.01 0.89 1.04 +0.06 47 16 138 +1
28AUG26 18.00 C 0.67 0.67 0.67 0.85 +0.03 47 2 170 -2
28AUG26 18.50 C 0.69 0.69 0.69 0.69 +0.02 46 2 143 +2
28AUG26 19.00 C 0.56 0.56 0.56 0.56 +0.02 46 2 138 +2
28AUG26 19.50 C 0.00 0.00 0.00 0.45 +0.02 46 0 142 0
28AUG26 20.00 C 0.29 0.38 0.29 0.36 +0.02 47 84 105 +11
28AUG26 21.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 174 0
28AUG26 22.00 C 0.15 0.15 0.15 0.13 +0.01 46 13 148 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 58 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 506 0
28AUG26 25.00 C 0.07 0.07 0.07 0.03 0.00 47 1 134 +1
28AUG26 26.00 C 0.05 0.05 0.05 0.02 0.00 48 22 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 6.57 -0.05 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.09 -0.05 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.62 -0.01 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.12 -0.02 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.70 +0.01 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.26 +0.01 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.83 +0.01 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 +0.02 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 -0.03 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.64 +0.01 46 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.32 +0.01 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 +0.11 48 0 20 0
29SEP26 16.50 C 1.47 1.62 1.47 1.82 +0.06 47 2 221 0
29SEP26 17.00 C 1.27 1.73 1.27 1.58 +0.09 47 22 805 +12
29SEP26 17.50 C 1.24 1.33 1.24 1.32 +0.04 45 23 278 +11
29SEP26 18.00 C 0.00 0.00 0.00 1.16 +0.03 46 0 235 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 +0.05 46 0 131 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.05 46 0 260 0
29SEP26 19.50 C 0.72 0.72 0.72 0.72 +0.04 46 60 266 +20
29SEP26 20.00 C 0.53 0.57 0.49 0.60 +0.03 46 54 282 -6
29SEP26 21.00 C 0.35 0.45 0.35 0.43 +0.04 46 5 210 -3
29SEP26 22.00 C 0.26 0.26 0.26 0.29 +0.03 46 1 164 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 +0.02 46 0 324 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 529 0
29SEP26 25.00 C 0.12 0.12 0.12 0.09 +0.01 46 20 240 +20
29SEP26 26.00 C 0.10 0.10 0.10 0.06 +0.01 46 1 149 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 46 0 81 0
29SEP26 28.00 C 0.07 0.07 0.07 0.03 +0.01 47 31 200 +31
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 581 0
29OCT26 12.50 C 0.00 0.00 0.00 4.82 - 52 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 4.40 - 51 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 3.99 - 49 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 3.61 - 48 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 3.24 - 47 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 2.83 - 45 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 2.60 - 47 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 2.31 - 46 0 0 -
29OCT26 16.50 C 2.01 2.01 2.01 2.04 - 46 45 45 -
29OCT26 17.00 C 1.77 1.77 1.77 1.80 - 46 30 30 -
29OCT26 17.50 C 1.56 1.56 1.56 1.58 - 46 15 15 -
29OCT26 18.00 C 1.36 1.36 1.36 1.36 - 45 1 1 -
29OCT26 18.50 C 1.19 1.19 1.19 1.19 - 45 1 1 -
29OCT26 19.00 C 1.07 1.07 1.06 1.06 - 46 16 16 -
29OCT26 19.50 C 0.94 0.94 0.92 0.92 - 45 16 16 -
29OCT26 20.00 C 0.72 0.83 0.72 0.79 - 45 16 16 -
29OCT26 21.00 C 0.00 0.00 0.00 0.59 - 45 0 0 -
29OCT26 22.00 C 0.37 0.37 0.37 0.43 - 45 2 2 -
29OCT26 23.00 C 0.00 0.00 0.00 0.32 - 45 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 6.77 -0.02 55 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.30 -0.02 52 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.91 -0.02 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.47 -0.01 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.06 +0.04 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.66 +0.04 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.29 +0.03 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.93 +0.03 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.59 +0.09 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 0.00 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 0.00 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.70 +0.01 46 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.38 -0.05 44 0 60 0
30DEC26 17.00 C 2.21 2.21 2.21 2.18 +0.06 45 30 624 +30
30DEC26 17.50 C 1.80 2.02 1.80 2.00 +0.07 45 63 115 +60
30DEC26 18.00 C 1.75 1.75 1.75 1.80 +0.05 45 5 81 0
30DEC26 18.50 C 0.00 0.00 0.00 1.62 +0.03 45 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.45 +0.04 45 0 347 0
30DEC26 19.50 C 1.33 1.33 1.33 1.30 +0.03 45 55 463 +28
30DEC26 20.00 C 1.20 1.20 1.20 1.16 +0.03 45 25 381 0
30DEC26 21.00 C 0.89 0.89 0.89 0.93 +0.03 45 25 95 +25
30DEC26 22.00 C 0.78 0.78 0.78 0.74 +0.03 45 20 104 +20
30DEC26 23.00 C 0.00 0.00 0.00 0.58 +0.03 44 0 49 0
30DEC26 24.00 C 0.53 0.53 0.53 0.46 +0.03 44 15 23 -15
30DEC26 25.00 C 0.00 0.00 0.00 0.36 +0.02 44 0 118 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 57 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 24 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 52 0
30DEC26 29.00 C 0.21 0.21 0.21 0.14 +0.02 44 5 28 +5
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 65 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 0.00 44 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 44 0 51 0
30MAR27 10.50 C 0.00 0.00 0.00 6.95 -0.02 50 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.53 -0.02 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.10 -0.03 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.69 -0.04 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.30 -0.06 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.92 -0.07 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.57 -0.07 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.23 -0.07 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.91 -0.07 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.61 -0.10 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.32 -0.11 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.06 -0.11 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 2.81 -0.11 43 0 0 0
30MAR27 17.00 C 2.67 2.67 2.67 2.58 -0.04 42 30 350 +30
30MAR27 17.50 C 0.00 0.00 0.00 2.36 -0.05 42 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.16 -0.06 42 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 1.98 -0.07 42 0 146 0
30MAR27 19.00 C 1.82 1.82 1.82 1.81 -0.08 42 15 148 +15
30MAR27 19.50 C 0.00 0.00 0.00 1.65 -0.09 42 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 1.50 -0.10 42 0 233 0
30MAR27 21.00 C 0.00 0.00 0.00 1.25 -0.09 42 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.03 -0.09 42 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 0.85 -0.08 42 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 0.70 -0.08 41 0 16 0
30MAR27 25.00 C 0.65 0.65 0.65 0.58 -0.07 42 2 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.48 -0.06 42 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.39 -0.06 41 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.32 -0.05 41 0 26 0
30MAR27 29.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 26 0
29JUN27 12.50 C 0.00 0.00 0.00 5.40 -0.02 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.06 -0.02 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.74 -0.15 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.43 -0.14 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.26 -0.01 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.98 0.00 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.71 0.00 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.46 +0.01 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.22 +0.01 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.00 +0.01 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.79 +0.01 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.59 +0.01 45 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 2.41 +0.02 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.24 +0.02 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.08 +0.02 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.93 +0.02 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 1.66 +0.02 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.44 +0.03 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.23 +0.03 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.06 +0.02 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.91 +0.03 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.79 +0.03 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.67 +0.02 44 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.50 +0.02 44 0 21 0
TOTAL CALL 1,794 17,798 +901
03JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
03JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 15.50 P 0.05 0.05 0.01 0.02 0.00 58 9 24 +5
03JUL26 16.00 P 0.10 0.10 0.07 0.07 0.00 57 17 28 +14
03JUL26 16.50 P 0.19 0.27 0.14 0.19 0.00 56 153 143 +125
03JUL26 17.00 P 0.40 0.44 0.39 0.41 -0.01 55 151 156 +123
03JUL26 17.50 P 0.00 0.00 0.00 0.74 -0.01 52 0 40 0
03JUL26 18.00 P 0.00 0.00 0.00 1.16 -0.01 48 0 30 0
03JUL26 18.50 P 0.00 0.00 0.00 1.65 +0.05 56 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 4.14 +0.06 0 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 6.14 +0.06 0 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 7.14 +0.04 0 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 8.14 +0.04 0 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 9.14 +0.04 0 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 10.14 +0.04 0 0 0 0
10JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
10JUL26 15.00 P 0.06 0.06 0.05 0.05 +0.01 51 15 14 +14
10JUL26 15.50 P 0.11 0.11 0.11 0.10 +0.01 49 21 21 +21
10JUL26 16.00 P 0.20 0.21 0.19 0.20 +0.01 48 112 112 +112
10JUL26 16.50 P 0.40 0.40 0.36 0.36 +0.01 47 11 9 +9
10JUL26 17.00 P 0.00 0.00 0.00 0.60 +0.01 47 0 15 0
10JUL26 17.50 P 0.00 0.00 0.00 0.90 +0.05 46 0 2 0
10JUL26 18.00 P 0.00 0.00 0.00 1.27 -0.01 45 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 1.70 -0.01 45 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 2.18 +0.06 49 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 2.65 +0.06 47 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 4.15 +0.05 66 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 5.14 +0.04 0 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 6.15 +0.07 88 0 0 0
30JUL26 12.50 P 0.03 0.03 0.03 0.01 0.00 48 1 1 +1
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 47 0 39 0
30JUL26 13.50 P 0.08 0.08 0.07 0.04 +0.01 46 45 83 +45
30JUL26 14.00 P 0.12 0.12 0.10 0.08 +0.02 47 59 135 +37
30JUL26 14.50 P 0.18 0.18 0.14 0.13 +0.02 46 35 138 +15
30JUL26 15.00 P 0.27 0.29 0.22 0.22 +0.03 46 42 204 +37
30JUL26 15.50 P 0.35 0.41 0.34 0.34 +0.04 46 13 91 +5
30JUL26 16.00 P 0.50 0.63 0.50 0.49 +0.04 46 32 465 +18
30JUL26 16.50 P 0.75 0.86 0.65 0.68 +0.03 45 66 292 -10
30JUL26 17.00 P 0.93 0.93 0.93 0.93 +0.02 45 1 200 +1
30JUL26 17.50 P 1.37 1.37 1.20 1.21 0.00 44 2 185 0
30JUL26 18.00 P 1.80 1.80 1.80 1.55 +0.04 44 1 189 -1
30JUL26 18.50 P 1.94 1.94 1.94 1.93 0.00 45 2 332 0
30JUL26 19.00 P 0.00 0.00 0.00 2.34 0.00 45 0 302 0
30JUL26 19.50 P 0.00 0.00 0.00 2.77 -0.01 45 0 100 0
30JUL26 20.00 P 0.00 0.00 0.00 3.22 -0.01 45 0 117 0
30JUL26 21.00 P 4.15 4.15 4.15 4.15 +0.05 42 1 142 -1
30JUL26 22.00 P 0.00 0.00 0.00 5.14 -0.01 0 0 63 0
30JUL26 23.00 P 0.00 0.00 0.00 6.15 +0.05 55 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 7.14 +0.04 0 0 75 -15
30JUL26 25.00 P 0.00 0.00 0.00 8.14 +0.04 0 0 89 -10
30JUL26 26.00 P 0.00 0.00 0.00 9.14 +0.04 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.14 +0.04 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.14 +0.04 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.14 +0.04 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.14 +0.04 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.14 +0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 15.14 +0.04 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 16.14 +0.04 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 17.14 +0.04 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
28AUG26 13.50 P 0.18 0.18 0.18 0.15 +0.02 46 15 60 +15
28AUG26 14.00 P 0.27 0.28 0.25 0.23 +0.03 46 21 112 -1
28AUG26 14.50 P 0.39 0.39 0.35 0.34 +0.04 47 17 46 +15
28AUG26 15.00 P 0.00 0.00 0.00 0.46 +0.03 46 0 61 0
28AUG26 15.50 P 0.62 0.72 0.62 0.61 +0.03 45 2 64 0
28AUG26 16.00 P 0.81 0.81 0.77 0.79 +0.03 45 610 618 +536
28AUG26 16.50 P 0.96 1.05 0.96 1.00 +0.02 44 4 167 +2
28AUG26 17.00 P 1.30 1.30 1.30 1.25 +0.02 44 1 103 0
28AUG26 17.50 P 1.80 1.80 1.62 1.53 +0.07 44 20 58 -20
28AUG26 18.00 P 0.00 0.00 0.00 1.87 +0.01 45 0 192 0
28AUG26 18.50 P 0.00 0.00 0.00 2.21 0.00 44 0 111 0
28AUG26 19.00 P 0.00 0.00 0.00 2.61 0.00 46 0 129 0
28AUG26 19.50 P 0.00 0.00 0.00 3.01 +0.09 46 0 143 0
28AUG26 20.00 P 0.00 0.00 0.00 3.45 +0.21 47 0 99 0
28AUG26 21.00 P 0.00 0.00 0.00 4.32 +0.02 48 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 5.26 +0.11 50 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 6.16 +0.06 45 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.15 +0.05 47 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 8.14 +0.04 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.14 +0.04 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.14 +0.04 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.14 +0.04 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.14 +0.04 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.14 +0.04 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 14.14 +0.04 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 15.14 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 96 0
29SEP26 12.50 P 0.18 0.18 0.18 0.15 +0.03 46 2 133 +2
29SEP26 13.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 234 0
29SEP26 13.50 P 0.31 0.31 0.31 0.30 +0.05 46 2 295 +2
29SEP26 14.00 P 0.40 0.45 0.40 0.40 +0.04 46 3 277 +3
29SEP26 14.50 P 0.52 0.52 0.52 0.52 +0.04 45 2 166 0
29SEP26 15.00 P 0.64 0.70 0.64 0.66 +0.05 45 19 165 +15
29SEP26 15.50 P 0.82 0.82 0.82 0.84 +0.05 45 15 221 0
29SEP26 16.00 P 1.02 1.02 1.02 1.04 +0.05 45 75 329 +45
29SEP26 16.50 P 1.25 1.25 1.23 1.27 +0.05 44 16 581 0
29SEP26 17.00 P 1.49 1.53 1.49 1.52 +0.04 44 35 1,004 -5
29SEP26 17.50 P 1.87 1.87 1.78 1.80 +0.03 44 23 210 -7
29SEP26 18.00 P 0.00 0.00 0.00 2.11 +0.02 44 0 201 0
29SEP26 18.50 P 0.00 0.00 0.00 2.45 +0.02 44 0 170 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 +0.02 44 0 173 0
29SEP26 19.50 P 0.00 0.00 0.00 3.21 -0.01 45 0 120 0
29SEP26 20.00 P 3.76 3.76 3.76 3.63 +0.03 46 2 142 -2
29SEP26 21.00 P 0.00 0.00 0.00 4.44 +0.08 45 0 125 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 +0.12 46 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 6.23 -0.03 45 0 722 0
29SEP26 24.00 P 0.00 0.00 0.00 7.19 +0.08 46 0 65 0
29SEP26 25.00 P 8.35 8.35 8.35 8.16 +0.04 46 1 33 0
29SEP26 26.00 P 9.29 9.29 9.29 9.16 +0.06 50 3 3 +3
29SEP26 27.00 P 0.00 0.00 0.00 10.16 +0.06 53 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 11.14 +0.04 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 12.14 +0.04 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 13.14 +0.04 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 14.14 +0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.14 +0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.14 +0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.14 +0.04 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.22 - 45 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.30 - 45 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.41 - 45 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.52 - 45 0 0 -
29OCT26 14.50 P 0.66 0.66 0.66 0.65 - 44 9 9 -
29OCT26 15.00 P 0.80 0.82 0.80 0.81 - 44 22 22 -
29OCT26 15.50 P 1.08 1.08 1.08 1.00 - 44 7 7 -
29OCT26 16.00 P 1.19 1.21 1.19 1.21 - 44 16 15 -
29OCT26 16.50 P 1.42 1.44 1.42 1.44 - 43 61 44 -
29OCT26 17.00 P 1.69 1.70 1.69 1.70 - 43 31 31 -
29OCT26 17.50 P 1.99 1.99 1.99 1.99 - 43 2 2 -
29OCT26 18.00 P 2.28 2.28 2.28 2.30 - 44 15 15 -
29OCT26 18.50 P 0.00 0.00 0.00 2.63 - 44 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 2.99 - 44 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 3.36 - 44 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 3.78 - 45 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 4.57 - 45 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 5.43 - 45 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 6.32 - 45 0 0 -
30DEC26 10.50 P 0.17 0.17 0.17 0.11 +0.01 44 1 4 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.02 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.03 44 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 +0.04 44 0 35 0
30DEC26 13.00 P 0.51 0.52 0.51 0.50 +0.04 44 3 13 +2
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.05 45 0 45 0
30DEC26 14.00 P 0.80 0.80 0.80 0.78 +0.05 44 1 58 +1
30DEC26 14.50 P 1.00 1.00 1.00 0.95 +0.06 44 1 145 0
30DEC26 15.00 P 1.10 1.11 1.10 1.12 +0.06 44 46 114 +6
30DEC26 15.50 P 1.30 1.30 1.30 1.32 +0.06 44 40 205 +40
30DEC26 16.00 P 1.50 1.52 1.50 1.53 +0.05 43 40 225 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.76 +0.04 43 0 98 0
30DEC26 17.00 P 2.01 2.01 2.01 2.04 +0.05 43 15 847 +15
30DEC26 17.50 P 0.00 0.00 0.00 2.34 +0.06 43 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 2.63 +0.04 43 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 2.96 +0.04 43 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.30 +0.03 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 3.65 +0.02 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 +0.03 44 0 379 0
30DEC26 21.00 P 4.91 4.91 4.91 4.81 +0.15 44 2 172 0
30DEC26 22.00 P 5.77 5.77 5.77 5.64 +0.03 44 2 46 -1
30DEC26 23.00 P 0.00 0.00 0.00 6.50 +0.05 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 7.38 +0.15 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 +0.04 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 9.21 +0.04 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.16 +0.04 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.16 +0.06 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 12.14 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.14 +0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.14 +0.04 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.14 +0.04 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.14 +0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.14 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.02 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 -0.03 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.04 41 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.04 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.04 42 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 -0.02 42 0 97 0
30MAR27 14.50 P 1.25 1.25 1.25 1.18 +0.01 42 1 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 +0.03 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.61 +0.02 42 0 242 0
30MAR27 16.00 P 1.87 1.87 1.87 1.86 +0.04 42 25 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.99 -0.05 40 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 2.25 -0.10 40 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.68 +0.04 42 0 285 0
30MAR27 18.00 P 2.98 2.98 2.98 2.98 +0.04 42 15 37 -6
30MAR27 18.50 P 0.00 0.00 0.00 3.31 +0.04 43 0 208 0
30MAR27 19.00 P 0.00 0.00 0.00 3.64 +0.04 42 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.99 +0.08 43 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 +0.13 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 5.11 +0.16 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.91 +0.19 43 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 6.74 +0.08 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 7.58 +0.04 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.47 +0.06 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.37 +0.05 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.29 +0.06 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.22 +0.05 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.20 +0.05 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.17 +0.05 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.15 +0.05 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.14 +0.04 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.14 +0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.14 +0.04 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 +0.03 44 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.10 +0.04 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.26 +0.04 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 +0.07 43 0 53 0
29JUN27 14.50 P 0.00 0.00 0.00 1.67 +0.07 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.88 +0.05 42 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 2.13 +0.07 42 0 121 0
29JUN27 16.00 P 0.00 0.00 0.00 2.37 +0.06 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.64 +0.07 42 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 2.93 +0.08 42 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 3.21 +0.07 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.51 +0.07 42 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 3.83 +0.07 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.15 +0.07 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 4.56 +0.16 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.83 +0.08 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.55 +0.10 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.31 +0.10 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 7.10 +0.14 40 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 7.93 +0.06 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.78 +0.06 40 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 9.79 +0.21 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.66 +0.20 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.55 +0.30 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.46 +0.09 44 0 0 0
TOTAL PUT 2,032 18,146 +1,207
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$ 8.53
30JUL26 6.25 C 0.00 0.00 0.00 2.33 -0.09 69 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.09 -0.06 65 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.86 -0.06 63 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.61 -0.07 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.35 -0.10 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.14 -0.03 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.55 -0.04 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.41 -0.04 39 0 34 0
30JUL26 8.75 C 0.00 0.00 0.00 0.29 -0.04 38 0 45 0
30JUL26 9.00 C 0.21 0.21 0.21 0.21 -0.04 39 15 15 +15
30JUL26 9.25 C 0.00 0.00 0.00 0.15 -0.03 40 0 36 0
30JUL26 9.50 C 0.12 0.12 0.12 0.10 -0.02 40 2 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 -0.02 40 0 79 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.33 -0.09 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.09 -0.08 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.86 -0.06 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.63 -0.10 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.40 -0.10 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.19 -0.11 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.01 -0.05 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.84 -0.04 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.67 -0.06 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.55 -0.05 40 0 23 0
28AUG26 8.75 C 0.44 0.44 0.44 0.45 -0.04 41 45 45 +45
28AUG26 9.00 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
28AUG26 9.25 C 0.28 0.28 0.28 0.29 -0.02 42 15 25 +15
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 -0.02 42 0 1 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 45 0
28AUG26 12.00 C 0.09 0.09 0.09 0.01 0.00 41 1 966 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.50 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 0.01 0.00 62 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.84 -0.05 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.59 -0.05 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.36 -0.06 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.09 -0.08 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.91 -0.01 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.67 -0.06 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.47 -0.08 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.09 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 -0.04 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 -0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.65 -0.04 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.04 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 54 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.02 40 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 0.26 -0.02 40 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 52 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.37 - 47 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 2.14 - 45 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 1.92 - 43 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 1.70 - 41 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 1.50 - 40 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 1.31 - 39 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 1.15 - 39 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 1.00 - 39 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.86 - 39 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.75 - 39 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.64 - 39 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 0.55 - 39 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 0.47 - 39 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 0.40 - 39 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 0.34 - 39 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 0.29 - 40 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.20 - 39 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 0.14 - 40 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 0.09 - 39 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.87 -0.10 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.64 -0.10 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.42 -0.09 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.21 -0.09 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.01 -0.08 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.07 41 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.64 -0.07 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 -0.07 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 -0.07 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.17 -0.07 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.06 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.06 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.06 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.03 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.03 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.02 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 -0.02 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 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 2.55 -0.08 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.36 -0.07 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.18 -0.07 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.00 -0.08 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.84 -0.07 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.69 -0.06 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.54 -0.07 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.40 -0.07 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.27 -0.06 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.16 -0.05 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 -0.03 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 -0.03 38 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 -0.03 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.04 38 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.04 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.01 38 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 0.00 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 0.00 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 2.66 -0.04 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.49 -0.07 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.32 -0.06 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.15 -0.08 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.99 -0.07 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.84 -0.08 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.71 -0.03 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.57 -0.03 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.44 -0.04 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.33 -0.05 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.21 -0.05 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 -0.05 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.03 -0.05 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.05 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.87 -0.05 38 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.01 39 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.02 39 0 4 0
TOTAL CALL 78 3,802 +76
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 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 0.00 38 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.10 +0.01 39 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.24 0.00 38 0 70 0
30JUL26 8.50 P 0.36 0.36 0.36 0.36 +0.02 39 6 111 +6
30JUL26 8.75 P 0.00 0.00 0.00 0.51 +0.03 40 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.65 +0.01 38 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.85 +0.05 39 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.05 +0.03 39 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.28 +0.05 41 0 256 0
30JUL26 10.00 P 0.00 0.00 0.00 1.48 +0.01 34 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.98 +0.02 42 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.47 +0.08 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.97 +0.08 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.97 +0.08 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.97 +0.08 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.97 +0.08 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.47 +0.08 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.97 +0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 43 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.14 +0.01 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.20 +0.01 42 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.27 +0.01 41 0 17 0
28AUG26 8.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.48 +0.02 42 0 37 0
28AUG26 8.50 P 0.00 0.00 0.00 0.62 +0.03 42 0 142 0
28AUG26 8.75 P 0.76 0.76 0.74 0.77 +0.03 43 30 29 -11
28AUG26 9.00 P 0.00 0.00 0.00 0.91 +0.02 41 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 1.09 +0.01 41 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.32 +0.05 45 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.53 +0.06 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.75 +0.06 47 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.20 +0.09 50 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.67 +0.10 52 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.13 +0.07 52 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.62 +0.09 55 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.11 +0.09 58 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.63 +0.12 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.12 +0.12 70 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.59 +0.09 66 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.09 +0.07 70 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.58 +0.05 70 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.08 +0.06 74 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.57 +0.05 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 41 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 0.00 40 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 +0.02 41 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.02 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 +0.04 41 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 +0.03 41 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.04 40 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 +0.06 42 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 +0.07 42 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 +0.07 43 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 +0.07 44 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.24 +0.08 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 +0.06 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 +0.03 46 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.63 +0.08 47 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.12 +0.10 50 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.63 +0.12 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.12 +0.11 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.59 +0.09 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.09 +0.05 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.58 +0.05 59 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.08 +0.06 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.60 +0.08 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 - 39 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.11 - 40 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.15 - 40 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.20 - 39 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.27 - 40 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 0.35 - 40 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 0.44 - 40 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 0.54 - 39 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.66 - 39 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.78 - 39 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.94 - 40 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 1.09 - 39 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 1.27 - 40 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 1.46 - 41 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 1.65 - 41 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 1.85 - 41 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 2.27 - 42 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 2.71 - 42 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 3.18 - 44 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 38 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 0.00 38 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 0.00 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 0.00 38 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.01 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.89 -0.01 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 0.00 37 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.05 39 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 +0.05 39 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.06 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 +0.06 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 +0.06 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 +0.07 40 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.07 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 +0.08 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 +0.08 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.14 +0.08 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.63 +0.09 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.12 +0.10 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.60 +0.09 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.09 +0.05 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.59 +0.06 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.08 +0.06 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.60 +0.08 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.02 39 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.03 39 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.02 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 +0.03 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.97 +0.02 39 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.09 +0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 +0.03 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.39 +0.04 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.55 +0.04 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.72 +0.04 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.89 +0.05 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.06 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 +0.06 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.86 +0.06 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 +0.06 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 +0.08 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.18 +0.09 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.65 +0.03 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.12 +0.03 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 +0.03 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.09 +0.02 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.59 +0.06 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.09 +0.07 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.60 +0.08 47 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 +0.01 39 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 +0.02 39 0 5 0
29JUN27 7.50 P 0.00 0.00 0.00 0.77 +0.01 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.89 +0.02 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 +0.02 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.14 +0.02 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.28 +0.03 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 +0.04 40 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.59 +0.03 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.74 +0.03 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.91 +0.04 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.08 +0.04 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.25 +0.03 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.62 +0.03 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.01 +0.04 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.41 +0.05 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.81 +0.03 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.25 +0.06 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.69 +0.05 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.15 +0.05 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.62 +0.04 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.11 +0.04 39 0 0 0
TOTAL PUT 36 3,071 -5
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$ 50.30
30JUL26 40.00 C 0.00 0.00 0.00 10.76 +0.45 62 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.17 +0.70 71 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.17 +0.51 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.40 +0.50 66 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 7.71 +0.75 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.01 +0.53 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.34 +0.67 67 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 5.56 +0.52 64 0 84 0
30JUL26 48.00 C 0.00 0.00 0.00 5.29 +0.76 70 0 21 0
30JUL26 49.00 C 4.43 4.43 4.43 4.62 +0.57 68 30 30 -13
30JUL26 50.00 C 3.80 4.10 3.70 4.17 +0.54 69 188 287 +52
30JUL26 52.50 C 3.03 3.14 2.92 3.12 +0.41 69 76 164 +17
30JUL26 55.00 C 2.00 2.38 2.00 2.26 +0.32 69 10 168 +2
30JUL26 57.50 C 1.72 1.77 1.54 1.60 +0.24 68 58 240 +58
30JUL26 60.00 C 1.39 1.44 1.16 1.12 +0.18 68 117 412 +39
30JUL26 62.50 C 0.99 0.99 0.86 0.77 +0.13 68 57 212 +51
30JUL26 65.00 C 0.79 0.79 0.62 0.52 +0.09 68 268 1,110 +243
30JUL26 67.50 C 0.69 0.69 0.49 0.34 +0.06 68 63 229 +30
30JUL26 70.00 C 0.59 0.59 0.39 0.23 +0.05 68 114 647 +39
30JUL26 72.50 C 0.31 0.33 0.29 0.15 +0.03 68 135 403 +74
30JUL26 75.00 C 0.23 0.23 0.23 0.10 +0.02 68 34 695 0
30JUL26 77.50 C 0.00 0.00 0.00 0.06 +0.01 68 0 136 0
30JUL26 80.00 C 0.17 0.17 0.15 0.04 +0.01 68 16 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.01 70 0 93 0
30JUL26 85.00 C 0.15 0.15 0.15 0.02 +0.01 70 30 797 -15
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 775 0
28AUG26 40.00 C 0.00 0.00 0.00 11.84 +0.62 68 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.13 +0.65 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.40 +0.63 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.69 +0.55 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.93 +0.71 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.30 +0.44 66 0 34 0
28AUG26 46.00 C 0.00 0.00 0.00 7.71 +0.41 66 0 0 0
28AUG26 47.00 C 6.65 6.96 6.65 7.18 +0.72 67 106 145 +106
28AUG26 48.00 C 6.16 6.43 6.16 6.66 +0.67 67 46 103 +46
28AUG26 49.00 C 5.68 5.99 5.68 6.17 +0.62 67 31 56 +7
28AUG26 50.00 C 5.21 5.35 5.21 5.74 +0.59 68 12 216 +12
28AUG26 52.50 C 4.38 4.68 4.38 4.70 +0.43 68 52 143 +45
28AUG26 55.00 C 3.63 3.63 3.44 3.78 +0.36 68 45 149 +45
28AUG26 57.50 C 2.95 3.02 2.95 3.02 +0.30 68 18 124 +15
28AUG26 60.00 C 2.90 2.90 2.61 2.40 +0.25 67 305 357 +295
28AUG26 62.50 C 0.00 0.00 0.00 1.89 +0.20 67 0 206 0
28AUG26 65.00 C 1.82 1.82 1.65 1.48 +0.16 67 46 582 +30
28AUG26 67.50 C 1.51 1.51 1.51 1.15 +0.12 67 15 135 -15
28AUG26 70.00 C 1.26 1.26 1.26 0.90 +0.11 67 15 186 0
28AUG26 72.50 C 1.09 1.12 1.01 0.69 +0.09 67 56 89 +14
28AUG26 75.00 C 0.85 1.00 0.85 0.53 +0.07 67 19 99 -11
28AUG26 77.50 C 0.79 0.79 0.73 0.41 +0.06 67 30 105 +12
28AUG26 80.00 C 0.69 0.69 0.69 0.31 +0.03 67 15 65 +15
28AUG26 82.50 C 0.00 0.00 0.00 0.24 +0.03 67 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.18 +0.02 67 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.14 +0.02 67 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.11 +0.01 67 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 +0.01 67 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 0.00 67 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 +0.01 67 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 +0.01 68 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 +0.01 68 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 29.65 +0.85 96 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.52 +0.71 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 27.49 +0.65 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.68 +0.81 83 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.55 +0.67 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 24.61 +0.69 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.72 +0.70 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.65 +0.58 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.69 +0.70 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.91 +0.71 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 19.75 +0.49 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.10 +0.89 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.20 +0.91 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.24 +0.81 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.29 +0.69 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 15.64 +0.83 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 14.67 +0.65 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.90 +0.84 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 13.09 +0.60 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 12.42 +0.80 63 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 11.89 +0.94 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.94 +0.32 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.37 +0.49 62 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 9.71 +0.25 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.16 +0.34 63 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 8.77 +0.42 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.05 +0.16 63 0 72 0
29SEP26 48.00 C 0.00 0.00 0.00 7.56 +0.45 63 0 221 0
29SEP26 49.00 C 7.08 7.13 7.08 7.38 +0.68 66 60 176 +60
29SEP26 50.00 C 6.72 6.72 6.72 6.96 +0.65 66 10 72 +10
29SEP26 52.50 C 0.00 0.00 0.00 5.98 +0.53 67 0 408 0
29SEP26 55.00 C 4.63 4.63 4.63 5.05 +0.47 67 30 1,234 -30
29SEP26 57.50 C 4.29 4.29 4.29 4.24 +0.43 67 15 1,663 +15
29SEP26 60.00 C 3.72 3.72 3.48 3.55 +0.35 66 45 1,610 -14
29SEP26 62.50 C 0.00 0.00 0.00 2.97 +0.31 66 0 962 0
29SEP26 65.00 C 0.00 0.00 0.00 2.47 +0.27 66 0 531 0
29SEP26 67.50 C 0.00 0.00 0.00 2.05 +0.23 66 0 1,644 0
29SEP26 70.00 C 0.00 0.00 0.00 1.70 +0.20 66 0 365 0
29SEP26 72.50 C 0.00 0.00 0.00 1.41 +0.17 66 0 177 0
29SEP26 75.00 C 0.00 0.00 0.00 1.16 +0.14 66 0 1,460 0
29SEP26 77.50 C 0.00 0.00 0.00 0.96 +0.12 66 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 +0.10 66 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.65 +0.09 66 0 40 0
29SEP26 85.00 C 1.11 1.11 1.10 0.54 +0.08 66 16 273 -16
29SEP26 87.50 C 0.00 0.00 0.00 0.44 +0.06 66 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.36 +0.05 66 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.30 +0.05 66 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.25 +0.04 66 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 +0.03 65 0 1,278 0
29SEP26 100.00 C 0.72 0.72 0.72 0.17 +0.03 66 15 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 +0.02 66 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 +0.01 65 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.01 65 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.01 66 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.01 66 0 416 0
29OCT26 40.00 C 0.00 0.00 0.00 13.09 - 62 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 12.48 - 63 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 11.86 - 63 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 11.42 - 65 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 10.67 - 63 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 10.05 - 62 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 9.54 - 63 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 9.05 - 63 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 8.93 - 66 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 8.37 - 66 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 7.96 - 66 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 7.02 - 67 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 6.09 - 67 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 5.26 - 66 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 4.54 - 66 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 3.91 - 66 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 3.37 - 66 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 2.89 - 66 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 2.48 - 66 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 15.63 +0.46 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.93 +0.38 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.37 +0.41 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.79 +0.40 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.36 +0.95 63 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 12.67 +0.36 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.17 +0.37 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.67 +0.35 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.26 +0.43 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 10.75 +0.33 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.32 +0.34 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 9.89 +0.29 64 0 0 0
30DEC26 50.00 C 9.16 9.16 9.13 9.55 +0.41 64 30 34 +30
30DEC26 52.50 C 0.00 0.00 0.00 8.69 +0.51 65 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 7.67 +0.27 64 0 1,552 0
30DEC26 57.50 C 0.00 0.00 0.00 6.92 +0.32 65 0 2,604 0
30DEC26 60.00 C 6.67 6.67 6.64 6.17 +0.28 65 315 2,017 +40
30DEC26 62.50 C 0.00 0.00 0.00 5.50 +0.25 65 0 912 0
30DEC26 65.00 C 5.33 5.33 5.29 4.90 +0.22 65 30 558 0
30DEC26 67.50 C 0.00 0.00 0.00 4.36 +0.19 64 0 466 0
30DEC26 70.00 C 4.50 4.50 4.50 3.89 +0.17 64 1 563 -1
30DEC26 72.50 C 0.00 0.00 0.00 3.46 +0.15 64 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 3.08 +0.13 64 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 2.74 +0.11 64 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 2.44 +0.09 64 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 2.18 +0.08 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 1.94 +0.07 64 0 80 0
30DEC26 87.50 C 0.00 0.00 0.00 1.73 +0.06 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.54 +0.05 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 1.37 +0.04 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.23 +0.04 64 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 1.10 +0.04 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.98 +0.03 64 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 0.87 +0.02 64 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 0.78 +0.02 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 0.70 +0.02 64 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.63 +0.02 64 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.56 +0.01 64 0 92 0
30MAR27 40.00 C 0.00 0.00 0.00 15.97 +0.37 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.52 +0.45 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.00 +0.44 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.50 +0.42 62 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 14.02 +0.40 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.50 +0.33 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.06 +0.32 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 12.61 +0.26 62 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 12.25 +0.35 63 0 7 0
30MAR27 49.00 C 0.00 0.00 0.00 11.86 +0.28 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.50 +0.27 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 10.65 +0.30 64 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 9.89 +0.35 65 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 9.21 +0.46 66 0 21 0
30MAR27 60.00 C 8.38 8.38 8.38 8.45 +0.43 65 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 7.75 +0.40 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 7.11 +0.37 65 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 6.53 +0.34 65 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 6.00 +0.32 65 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 5.51 +0.30 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 5.06 +0.27 65 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 4.66 +0.26 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 4.28 +0.23 65 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 3.94 +0.22 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.63 +0.21 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 3.34 +0.19 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.08 +0.18 65 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 2.84 +0.16 65 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 2.62 +0.15 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.42 +0.14 65 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 2.23 +0.13 65 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 2.06 +0.12 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.90 +0.11 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.76 +0.10 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 1.63 +0.10 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.51 +0.09 64 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 17.39 +0.45 63 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 16.90 +0.45 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.44 +0.45 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.98 +0.45 64 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 15.54 +0.43 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.11 +0.42 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 14.70 +0.41 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.52 +0.59 65 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 14.14 +0.59 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.77 +0.63 66 0 0 0
29JUN27 50.00 C 12.96 12.96 12.96 13.39 +0.61 66 15 30 +15
29JUN27 52.50 C 0.00 0.00 0.00 12.53 +0.66 66 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 11.64 +0.64 66 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 10.82 +0.56 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.11 +0.56 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.40 +0.56 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.73 +0.48 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.18 +0.48 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.63 +0.48 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.08 +0.43 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.63 +0.39 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.22 +0.40 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.81 +0.40 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.40 +0.35 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.06 +0.32 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.76 +0.32 65 0 2 0
TOTAL CALL 2,590 45,444 +1,303
30JUL26 40.00 P 0.58 0.58 0.58 0.51 -0.11 68 15 15 0
30JUL26 41.00 P 0.73 0.73 0.73 0.67 -0.16 68 5 5 +5
30JUL26 42.00 P 0.00 0.00 0.00 0.85 -0.16 68 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.02 -0.23 67 0 65 0
30JUL26 44.00 P 1.40 1.40 1.40 1.28 -0.25 67 10 85 0
30JUL26 45.00 P 1.71 1.71 1.71 1.55 -0.32 66 5 36 0
30JUL26 46.00 P 0.00 0.00 0.00 1.88 -0.36 66 0 94 0
30JUL26 47.00 P 0.00 0.00 0.00 2.25 -0.41 66 0 120 0
30JUL26 48.00 P 2.67 3.05 2.67 2.65 -0.49 66 36 110 -7
30JUL26 49.00 P 3.70 3.70 3.70 3.11 -0.56 66 25 196 +15
30JUL26 50.00 P 3.80 3.80 3.80 3.62 -0.58 66 2 288 +2
30JUL26 52.50 P 0.00 0.00 0.00 5.20 -0.65 69 0 387 0
30JUL26 55.00 P 0.00 0.00 0.00 6.79 -0.86 68 0 329 0
30JUL26 57.50 P 0.00 0.00 0.00 8.88 -0.75 72 0 532 0
30JUL26 60.00 P 10.80 10.80 10.80 10.80 -0.67 70 2 192 +2
30JUL26 62.50 P 0.00 0.00 0.00 13.15 -0.49 76 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 15.29 -0.71 74 0 1,040 0
30JUL26 67.50 P 18.24 18.24 18.24 17.85 -0.39 84 5 266 -5
30JUL26 70.00 P 0.00 0.00 0.00 19.92 -0.89 73 0 178 0
30JUL26 72.50 P 0.00 0.00 0.00 22.51 -0.75 83 0 319 0
30JUL26 75.00 P 24.80 24.80 24.80 24.71 -1.12 64 11 438 -11
30JUL26 77.50 P 0.00 0.00 0.00 27.32 -0.90 83 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 29.77 -0.96 83 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 32.20 -1.02 0 0 226 0
30JUL26 85.00 P 0.00 0.00 0.00 34.73 -0.99 86 0 69 -65
30JUL26 87.50 P 0.00 0.00 0.00 37.23 -0.99 90 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 39.76 -0.96 99 0 65 0
30JUL26 92.50 P 0.00 0.00 0.00 42.26 -0.96 103 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 44.75 -0.97 105 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 47.20 -1.02 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 49.70 -1.02 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 52.23 -0.99 113 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 54.70 -1.02 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 57.20 -1.02 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 59.73 -0.99 122 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 62.26 -0.96 130 0 0 0
28AUG26 40.00 P 1.21 1.21 1.21 1.24 -0.21 66 2 2 +2
28AUG26 41.00 P 0.00 0.00 0.00 1.48 -0.30 66 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.75 -0.26 65 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 2.04 -0.31 66 0 393 0
28AUG26 44.00 P 0.00 0.00 0.00 2.38 -0.31 65 0 110 0
28AUG26 45.00 P 0.00 0.00 0.00 2.72 -0.37 65 0 90 0
28AUG26 46.00 P 0.00 0.00 0.00 3.12 -0.38 65 0 19 0
28AUG26 47.00 P 0.00 0.00 0.00 3.54 -0.42 65 0 75 0
28AUG26 48.00 P 4.22 4.22 4.07 3.97 -0.51 65 5 64 +5
28AUG26 49.00 P 0.00 0.00 0.00 4.51 -0.53 65 0 679 0
28AUG26 50.00 P 5.35 5.35 5.35 5.08 -0.55 66 12 77 0
28AUG26 52.50 P 7.05 7.16 7.05 6.60 -0.65 67 2 317 0
28AUG26 55.00 P 8.52 8.52 8.51 8.24 -0.79 67 30 301 +15
28AUG26 57.50 P 0.00 0.00 0.00 10.08 -0.88 69 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 12.04 -0.81 70 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 14.09 -0.89 71 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 16.36 -0.60 74 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 18.40 -0.73 72 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 20.88 -0.63 77 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 23.17 -0.61 78 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 25.27 -0.80 74 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 27.61 -0.80 74 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 30.00 -1.01 74 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 32.43 -0.98 75 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 35.03 -0.78 82 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 37.47 -0.83 84 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 39.88 -0.84 83 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 42.35 -0.87 84 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 44.75 -0.97 80 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 47.27 -0.95 84 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 49.75 -0.97 86 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 52.26 -0.96 89 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 54.76 -0.96 92 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 57.20 -1.02 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 59.73 -0.99 93 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 62.26 -0.96 99 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.02 65 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.02 66 0 70 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.04 65 0 93 0
29SEP26 29.00 P 0.00 0.00 0.00 0.23 -0.03 65 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 -0.04 65 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.37 -0.05 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 -0.07 65 0 10 0
29SEP26 33.00 P 0.58 0.58 0.58 0.58 -0.07 65 2 2 +2
29SEP26 34.00 P 0.00 0.00 0.00 0.71 -0.10 65 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.87 -0.10 65 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 1.03 -0.13 65 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 1.24 -0.14 65 0 272 0
29SEP26 38.00 P 0.00 0.00 0.00 1.45 -0.16 64 0 151 0
29SEP26 39.00 P 0.00 0.00 0.00 1.69 -0.20 64 0 508 0
29SEP26 40.00 P 0.00 0.00 0.00 1.97 -0.19 64 0 193 0
29SEP26 41.00 P 0.00 0.00 0.00 2.25 -0.23 64 0 194 0
29SEP26 42.00 P 0.00 0.00 0.00 2.58 -0.25 64 0 180 0
29SEP26 43.00 P 0.00 0.00 0.00 2.93 -0.25 64 0 63 0
29SEP26 44.00 P 3.35 3.35 3.35 3.28 -0.31 64 15 74 +15
29SEP26 45.00 P 0.00 0.00 0.00 3.69 -0.32 64 0 211 0
29SEP26 46.00 P 0.00 0.00 0.00 4.12 -0.32 64 0 166 0
29SEP26 47.00 P 4.54 4.54 4.54 4.55 -0.38 64 7 105 0
29SEP26 48.00 P 5.25 5.43 5.25 5.04 -0.44 64 60 70 +30
29SEP26 49.00 P 0.00 0.00 0.00 5.54 -0.52 64 0 130 0
29SEP26 50.00 P 0.00 0.00 0.00 6.12 -0.55 64 0 302 0
29SEP26 52.50 P 8.20 8.20 7.91 7.66 -0.64 65 45 259 +45
29SEP26 55.00 P 0.00 0.00 0.00 9.34 -0.71 66 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 11.29 -0.66 69 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 13.19 -0.60 69 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 15.17 -0.53 70 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 17.23 -0.67 71 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 19.39 -0.64 72 0 46 0
29SEP26 70.00 P 21.50 22.50 21.50 21.59 -0.69 73 20 51 0
29SEP26 72.50 P 0.00 0.00 0.00 23.87 -0.59 75 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 26.13 -0.62 76 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 28.42 -0.89 76 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 30.74 -0.84 77 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 33.08 -0.79 78 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 35.47 -0.62 79 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 37.68 -1.06 75 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 40.22 -0.78 79 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 42.62 -0.92 79 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 44.92 -1.04 76 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 47.31 -0.94 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.75 -0.97 72 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 52.26 -0.96 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.85 -0.87 83 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 57.37 -0.85 86 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.79 -0.93 83 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 62.26 -0.96 83 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.58 - 64 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 2.93 - 64 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 3.29 - 64 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 3.64 - 64 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 4.05 - 64 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 4.48 - 64 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 4.91 - 63 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 5.37 - 63 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 5.91 - 64 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 6.45 - 64 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 7.03 - 64 0 0 -
29OCT26 52.50 P 8.99 8.99 8.79 8.55 - 65 30 30 -
29OCT26 55.00 P 0.00 0.00 0.00 10.30 - 66 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 11.98 - 66 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 13.87 - 67 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 15.98 - 69 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 18.02 - 70 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 20.10 - 71 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 22.28 - 72 0 0 -
30DEC26 38.00 P 3.00 3.00 3.00 2.93 -0.33 62 2 307 0
30DEC26 39.00 P 0.00 0.00 0.00 3.28 -0.35 63 0 286 0
30DEC26 40.00 P 0.00 0.00 0.00 3.64 -0.35 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 4.01 -0.36 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 4.44 -0.37 63 0 0 0
30DEC26 43.00 P 4.96 4.96 4.96 4.82 -0.43 62 15 17 +15
30DEC26 44.00 P 5.44 5.44 5.44 5.26 -0.44 62 15 55 +15
30DEC26 45.00 P 5.95 6.12 5.95 5.71 -0.44 62 30 84 +24
30DEC26 46.00 P 0.00 0.00 0.00 6.19 -0.48 62 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.75 -0.44 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 7.28 -0.44 63 0 194 0
30DEC26 49.00 P 8.42 8.42 8.42 7.85 -0.76 63 2 3 +2
30DEC26 50.00 P 0.00 0.00 0.00 8.45 -0.50 63 0 322 0
30DEC26 52.50 P 0.00 0.00 0.00 10.04 -0.75 64 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 11.73 -0.74 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 13.64 -0.58 66 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 15.41 -0.71 67 0 1,869 0
30DEC26 62.50 P 0.00 0.00 0.00 17.33 -0.60 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 19.28 -0.72 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 21.32 -0.75 68 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 23.41 -0.76 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 25.53 -0.79 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.75 -0.76 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 29.98 -0.73 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.25 -0.69 72 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 34.57 -0.60 73 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 36.84 -0.63 74 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.17 -0.56 75 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 41.43 -0.60 75 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 43.76 -0.61 75 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 46.09 -0.60 76 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.44 -0.62 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.84 -0.59 77 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.17 -0.60 76 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 55.55 -0.66 76 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 57.95 -0.62 77 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 60.35 -0.58 77 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 62.77 -0.57 77 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.07 -0.32 63 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.52 -0.33 63 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.97 -0.34 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.43 -0.33 63 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 6.89 -0.34 63 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 7.37 -0.39 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 7.91 -0.38 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 8.48 -0.35 63 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 9.05 -0.35 63 0 46 0
30MAR27 49.00 P 9.69 9.69 9.69 9.63 -0.40 63 15 30 +15
30MAR27 50.00 P 0.00 0.00 0.00 10.24 -0.43 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 11.86 -0.47 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 13.58 -0.50 65 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 15.39 -0.53 66 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 17.12 -0.40 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.03 -0.36 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 21.01 -0.45 67 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 23.03 -0.47 68 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.08 -0.49 68 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 27.19 -0.45 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 29.28 -0.53 69 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 31.42 -0.55 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 33.60 -0.55 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 35.79 -0.57 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.01 -0.57 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 40.24 -0.59 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 42.49 -0.60 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 44.77 -0.60 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 47.06 -0.59 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 49.36 -0.57 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 51.68 -0.60 73 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 54.01 -0.60 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 56.35 -0.57 73 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 58.70 -0.57 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 61.06 -0.58 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 63.43 -0.58 74 0 5 0
29JUN27 40.00 P 0.00 0.00 0.00 6.42 -0.24 63 0 20 0
29JUN27 41.00 P 0.00 0.00 0.00 6.89 -0.24 63 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.35 -0.25 63 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.82 -0.26 63 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 8.31 -0.31 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.85 -0.31 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.39 -0.31 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.93 -0.31 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.47 -0.31 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.02 -0.33 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 11.58 -0.39 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.16 -0.43 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.87 -0.48 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.66 -0.52 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.51 -0.55 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.50 -0.49 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 22.46 -0.51 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.46 -0.41 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.48 -0.44 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.53 -0.57 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.61 -0.59 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.73 -0.60 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.86 -0.62 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 37.02 -0.63 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.20 -0.65 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 41.39 -0.54 70 0 0 0
TOTAL PUT 425 31,243 +121
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$ 29.42
30JUL26 18.50 C 0.00 0.00 0.00 10.96 -0.40 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.46 -0.41 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.97 -0.40 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.47 -0.40 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.47 -0.40 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.44 -0.43 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.48 -0.37 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.49 -0.35 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.52 -0.38 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.59 -0.36 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.73 -0.32 32 0 0 0
30JUL26 28.00 C 1.94 1.94 1.94 1.95 -0.29 31 15 15 +15
30JUL26 29.00 C 1.35 1.36 1.12 1.32 -0.28 31 65 306 +64
30JUL26 30.00 C 1.18 1.18 0.71 0.85 -0.16 32 779 837 +462
30JUL26 31.00 C 0.65 0.65 0.44 0.53 -0.11 32 573 698 +316
30JUL26 32.00 C 0.34 0.34 0.30 0.30 -0.06 32 58 549 +13
30JUL26 33.00 C 0.16 0.18 0.16 0.17 -0.03 33 62 379 -16
30JUL26 34.00 C 0.10 0.11 0.10 0.09 -0.01 33 31 374 +1
30JUL26 35.00 C 0.07 0.07 0.06 0.04 -0.01 32 47 547 +47
30JUL26 36.00 C 0.05 0.05 0.05 0.02 -0.01 33 50 241 +33
30JUL26 37.00 C 0.04 0.04 0.04 0.01 0.00 33 1 89 -1
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.00 -0.41 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.51 -0.40 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.01 -0.40 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.51 -0.40 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.52 -0.35 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.53 -0.37 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.52 -0.42 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.67 -0.32 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.69 -0.38 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.82 -0.37 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.06 -0.33 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.37 -0.33 31 0 45 0
28AUG26 29.00 C 1.79 1.79 1.73 1.82 -0.26 32 30 315 0
28AUG26 30.00 C 1.32 1.32 1.32 1.28 -0.29 31 10 412 +10
28AUG26 31.00 C 0.00 0.00 0.00 0.91 -0.23 31 0 223 0
28AUG26 32.00 C 0.73 0.73 0.61 0.63 -0.18 31 66 285 +21
28AUG26 33.00 C 0.50 0.50 0.40 0.44 -0.09 32 34 143 +32
28AUG26 34.00 C 0.31 0.31 0.31 0.29 -0.07 32 4 489 0
28AUG26 35.00 C 0.22 0.22 0.22 0.19 -0.05 32 24 255 +24
28AUG26 36.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 243 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 147 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 243 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 33 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 35 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 11.04 -0.40 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.55 -0.40 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.02 -0.43 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.51 -0.42 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.62 -0.34 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.62 -0.35 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.52 -0.50 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.76 -0.32 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.85 -0.34 31 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.00 -0.37 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.30 -0.31 31 0 0 0
29SEP26 28.00 C 2.75 2.75 2.75 2.69 -0.29 32 15 65 +1
29SEP26 29.00 C 2.03 2.16 2.02 2.09 -0.28 32 105 199 +79
29SEP26 30.00 C 1.56 1.66 1.44 1.59 -0.24 31 105 504 +60
29SEP26 31.00 C 0.00 0.00 0.00 1.21 -0.20 31 0 347 0
29SEP26 32.00 C 0.90 0.90 0.90 0.91 -0.16 32 6 243 +6
29SEP26 33.00 C 0.70 0.70 0.68 0.68 -0.11 32 35 189 -15
29SEP26 34.00 C 0.57 0.57 0.47 0.49 -0.09 32 30 149 0
29SEP26 35.00 C 0.40 0.40 0.39 0.35 -0.06 32 85 165 +70
29SEP26 36.00 C 0.30 0.30 0.30 0.24 -0.05 32 15 128 +15
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 1,263 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 70 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 165 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 33 0 352 0
29SEP26 42.00 C 0.10 0.10 0.10 0.02 -0.01 31 15 408 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 40 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 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.55 - 33 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 10.02 - 0 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 9.51 - 0 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 8.62 - 37 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 7.62 - 32 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 6.71 - 33 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 5.93 - 37 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 4.92 - 31 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 4.13 - 31 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 3.42 - 31 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 2.82 - 32 0 0 -
29OCT26 29.00 C 2.16 2.16 2.06 2.23 - 31 18 18 -
29OCT26 30.00 C 1.81 1.81 1.74 1.75 - 31 18 18 -
29OCT26 31.00 C 0.00 0.00 0.00 1.37 - 31 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 1.07 - 31 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 0.83 - 31 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 0.64 - 32 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 0.48 - 32 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 0.36 - 32 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 0.26 - 32 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 0.19 - 31 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 0.14 - 32 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 0.10 - 32 0 0 -
29OCT26 41.00 C 0.16 0.16 0.16 0.07 - 31 20 20 -
29OCT26 42.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 11.04 -0.41 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.55 -0.40 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.06 -0.39 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.57 -0.39 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 8.62 -0.41 33 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.66 -0.42 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.83 -0.33 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.93 -0.36 32 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 5.16 -0.31 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.39 -0.32 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 3.75 -0.28 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.17 -0.25 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.70 -0.10 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 -0.26 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 -0.14 32 0 57 0
30DEC26 32.00 C 0.00 0.00 0.00 1.53 -0.17 31 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 -0.18 31 0 189 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 -0.14 32 0 140 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 -0.09 32 0 79 0
30DEC26 36.00 C 0.83 0.83 0.83 0.68 -0.09 32 20 316 +16
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 -0.03 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 0.17 -0.03 31 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.02 31 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 18.50 C 0.00 0.00 0.00 11.06 -0.40 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.57 -0.40 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.09 -0.40 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.62 -0.39 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 8.69 -0.39 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.81 -0.38 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 6.98 -0.38 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.22 -0.36 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.51 -0.45 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.88 -0.30 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.31 -0.27 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.78 -0.25 32 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.35 -0.22 32 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 2.88 -0.25 32 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 2.53 -0.23 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 -0.20 32 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.19 32 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 -0.17 32 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.16 -0.15 32 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.10 31 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 -0.15 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.69 -0.13 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.58 -0.11 31 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.49 -0.10 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 -0.08 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.30 -0.06 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 11.11 -0.40 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.65 -0.40 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.20 -0.39 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.76 -0.39 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.92 -0.38 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.12 -0.38 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.39 -0.36 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.70 -0.34 32 0 0 0
29JUN27 25.00 C 6.00 6.00 6.00 6.05 -0.34 32 10 13 +10
29JUN27 26.00 C 0.00 0.00 0.00 5.46 -0.33 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.90 -0.31 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.41 -0.29 32 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 3.91 -0.25 32 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.41 -0.30 31 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.03 -0.27 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.70 -0.25 31 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.39 -0.28 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.12 -0.28 32 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.87 -0.25 32 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.66 -0.25 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.49 -0.23 32 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.32 -0.19 32 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.16 -0.16 32 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 1.02 -0.16 32 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.90 -0.11 32 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.78 -0.11 32 0 1 0
29JUN27 43.00 C 0.80 0.80 0.80 0.69 -0.09 32 1 7 +1
29JUN27 44.00 C 0.00 0.00 0.00 0.60 -0.09 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.52 -0.09 32 0 0 0
TOTAL CALL 2,347 19,595 +1,264
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30JUL26 23.00 P 0.02 0.02 0.02 0.01 0.00 37 10 61 +10
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 136 0
30JUL26 26.00 P 0.16 0.16 0.16 0.11 +0.04 32 6 472 0
30JUL26 27.00 P 0.26 0.32 0.24 0.25 +0.08 32 38 891 0
30JUL26 28.00 P 0.34 0.54 0.34 0.50 +0.14 32 430 534 +281
30JUL26 29.00 P 0.61 1.04 0.61 0.89 +0.20 33 644 643 +385
30JUL26 30.00 P 1.13 1.59 1.13 1.38 +0.25 32 735 983 +511
30JUL26 31.00 P 2.06 2.13 2.06 2.09 +0.40 34 23 722 +8
30JUL26 32.00 P 0.00 0.00 0.00 2.82 +0.35 32 0 568 0
30JUL26 33.00 P 3.68 3.68 3.68 3.69 +0.38 32 10 494 -10
30JUL26 34.00 P 0.00 0.00 0.00 4.72 +0.49 40 0 746 0
30JUL26 35.00 P 0.00 0.00 0.00 5.75 +0.48 48 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 6.58 +0.40 0 0 53 -15
30JUL26 37.00 P 0.00 0.00 0.00 7.58 +0.40 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 8.58 +0.40 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.58 +0.40 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.58 +0.40 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.58 +0.40 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.58 +0.40 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.58 +0.40 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.58 +0.40 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.58 +0.40 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.58 +0.40 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.58 +0.40 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.58 +0.40 0 0 0 0
28AUG26 18.50 P 0.02 0.02 0.02 0.01 0.00 47 9 9 +9
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
28AUG26 23.00 P 0.10 0.10 0.10 0.04 +0.01 33 5 78 +5
28AUG26 24.00 P 0.16 0.16 0.16 0.08 +0.01 32 20 44 -15
28AUG26 25.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 84 0
28AUG26 26.00 P 0.29 0.36 0.29 0.31 +0.05 32 37 368 +15
28AUG26 27.00 P 0.57 0.58 0.55 0.53 +0.07 32 130 395 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.85 +0.12 32 0 199 0
28AUG26 29.00 P 1.03 1.29 1.03 1.28 +0.18 32 36 450 -6
28AUG26 30.00 P 1.73 1.83 1.66 1.79 +0.26 32 85 1,013 0
28AUG26 31.00 P 0.00 0.00 0.00 2.38 +0.28 31 0 213 0
28AUG26 32.00 P 0.00 0.00 0.00 3.10 +0.26 31 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.88 +0.28 31 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.90 +0.47 36 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.84 +0.47 39 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.81 +0.50 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.81 +0.52 46 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.58 +0.40 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 9.58 +0.40 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.58 +0.40 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 11.58 +0.40 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.58 +0.40 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.58 +0.40 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.58 +0.40 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.58 +0.40 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.58 +0.40 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 42 0
29SEP26 24.00 P 0.30 0.30 0.30 0.26 +0.05 32 20 204 +20
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.07 32 0 239 0
29SEP26 26.00 P 0.71 0.71 0.71 0.68 +0.09 32 10 119 +10
29SEP26 27.00 P 0.00 0.00 0.00 1.01 +0.15 32 0 115 0
29SEP26 28.00 P 1.43 1.45 1.36 1.43 +0.22 32 45 156 -14
29SEP26 29.00 P 1.94 2.07 1.90 1.92 +0.23 32 90 602 -45
29SEP26 30.00 P 2.51 2.53 2.39 2.49 +0.27 32 90 754 +15
29SEP26 31.00 P 3.16 3.42 3.12 3.13 +0.28 31 60 306 +30
29SEP26 32.00 P 3.83 3.83 3.83 3.86 +0.29 31 10 166 +10
29SEP26 33.00 P 0.00 0.00 0.00 4.79 +0.46 35 0 1,750 0
29SEP26 34.00 P 5.70 5.70 5.70 5.48 +0.18 31 2 231 0
29SEP26 35.00 P 0.00 0.00 0.00 6.47 +0.32 35 0 1,011 0
29SEP26 36.00 P 0.00 0.00 0.00 7.32 +0.23 33 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 8.44 +0.45 41 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 9.28 +0.31 38 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 10.42 +0.50 46 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 11.42 +0.52 49 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 12.18 +0.32 41 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 13.16 +0.31 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.33 +0.50 54 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 15.18 +0.37 49 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 16.10 +0.32 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.14 +0.38 51 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 18.08 +0.33 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.16 +0.42 57 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.99 +0.26 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.98 +0.40 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 23.46 +0.40 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.95 +0.41 42 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 28.43 +0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.91 +0.40 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.40 +0.41 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.88 +0.40 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.03 - 33 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.08 - 32 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.14 - 32 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.24 - 32 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.39 - 32 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.61 - 32 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.89 - 32 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 1.25 - 32 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 1.68 - 32 0 0 -
29OCT26 29.00 P 2.10 2.31 2.10 2.16 - 32 16 16 -
29OCT26 30.00 P 0.00 0.00 0.00 2.74 - 32 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 3.36 - 31 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 4.06 - 31 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 4.98 - 34 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 5.81 - 35 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 6.69 - 36 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 7.60 - 37 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 8.53 - 38 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 9.44 - 39 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 10.42 - 41 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 11.42 - 43 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 12.23 - 39 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 13.25 - 42 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.06 32 0 292 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 +0.06 32 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.93 +0.12 32 0 99 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 +0.09 32 0 51 0
30DEC26 27.00 P 1.77 1.77 1.77 1.59 +0.11 31 1 121 0
30DEC26 28.00 P 0.00 0.00 0.00 2.07 +0.24 32 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.54 +0.24 31 0 217 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 +0.23 31 0 199 0
30DEC26 31.00 P 0.00 0.00 0.00 3.79 +0.26 32 0 170 0
30DEC26 32.00 P 0.00 0.00 0.00 4.56 +0.30 33 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 5.25 +0.35 32 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 6.13 +0.42 34 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 6.97 +0.39 35 0 182 0
30DEC26 36.00 P 7.40 7.40 7.40 7.79 +0.37 34 20 105 +20
30DEC26 37.00 P 0.00 0.00 0.00 8.62 +0.33 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 9.50 +0.31 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 10.42 +0.34 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 11.47 +0.46 38 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 12.28 +0.34 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 13.25 +0.35 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 14.33 +0.49 40 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 15.18 +0.37 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 16.10 +0.31 35 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 17.14 +0.37 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 18.08 +0.31 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.16 +0.42 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.00 +0.27 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.99 +0.32 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.47 +0.41 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.95 +0.41 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.43 +0.40 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.92 +0.41 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.40 +0.41 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.88 +0.40 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.03 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 +0.03 31 0 22 0
30MAR27 24.00 P 0.00 0.00 0.00 1.01 +0.11 32 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 +0.06 31 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 +0.19 32 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 +0.08 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 2.55 +0.23 32 0 76 0
30MAR27 29.00 P 3.18 3.18 3.18 3.03 +0.17 31 15 102 +13
30MAR27 30.00 P 3.22 3.49 3.22 3.54 +0.14 31 45 103 +36
30MAR27 31.00 P 0.00 0.00 0.00 4.14 +0.23 30 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.98 +0.28 32 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.71 +0.31 33 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 6.47 +0.32 33 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 7.21 +0.30 33 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.90 +0.18 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.74 +0.23 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.60 +0.25 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.49 +0.31 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.47 +0.40 33 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 12.32 +0.29 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 13.25 +0.35 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.33 +0.49 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.18 +0.37 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.11 +0.32 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.14 +0.37 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.08 +0.31 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.16 +0.42 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.02 +0.29 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.00 +0.33 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.47 +0.39 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.95 +0.40 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.43 +0.40 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.92 +0.41 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.63 +0.05 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 +0.06 33 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 1.10 +0.04 33 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.41 +0.07 33 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.75 +0.06 33 0 201 0
29JUN27 26.00 P 0.00 0.00 0.00 2.16 +0.09 33 0 164 0
29JUN27 27.00 P 0.00 0.00 0.00 2.59 +0.09 33 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 3.10 +0.12 33 0 16 0
29JUN27 29.00 P 3.55 3.89 3.55 3.63 +0.14 33 19 43 +19
29JUN27 30.00 P 4.24 4.47 4.24 4.22 +0.15 33 30 74 +30
29JUN27 31.00 P 0.00 0.00 0.00 4.84 +0.24 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.49 +0.23 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.03 +0.10 32 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.75 +0.09 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.49 +0.11 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.28 +0.24 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.08 +0.25 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.92 +0.28 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.77 +0.29 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.64 +0.30 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.53 +0.31 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.43 +0.32 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.35 +0.33 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.29 +0.35 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.23 +0.35 32 0 0 0
TOTAL PUT 2,691 29,642 +1,337
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$ 8.81
30JUL26 6.75 C 0.00 0.00 0.00 2.06 -0.32 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.82 -0.31 87 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.56 -0.33 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.31 -0.33 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.06 -0.33 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.81 -0.32 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.58 -0.31 42 0 0 -75
30JUL26 8.50 C 0.41 0.41 0.38 0.42 -0.24 45 495 551 +495
30JUL26 8.75 C 0.31 0.31 0.29 0.31 -0.15 45 480 367 +330
30JUL26 9.00 C 0.22 0.22 0.22 0.22 -0.13 45 1 276 0
30JUL26 9.25 C 0.00 0.00 0.00 0.16 -0.09 45 0 1,550 0
30JUL26 9.50 C 0.12 0.12 0.12 0.11 -0.07 44 316 2,165 +300
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.05 45 0 896 0
30JUL26 10.00 C 0.07 0.07 0.06 0.06 -0.03 46 337 2,643 +325
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 732 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 918 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 2.08 -0.30 78 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.83 -0.30 70 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.59 -0.30 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.31 -0.33 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.07 -0.32 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.86 -0.28 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.72 -0.21 45 0 0 0
28AUG26 8.50 C 0.56 0.58 0.56 0.59 -0.17 45 30 110 +30
28AUG26 8.75 C 0.46 0.46 0.46 0.48 -0.16 45 15 102 +15
28AUG26 9.00 C 0.00 0.00 0.00 0.38 -0.14 44 0 130 0
28AUG26 9.25 C 0.00 0.00 0.00 0.31 -0.12 44 0 60 0
28AUG26 9.50 C 0.00 0.00 0.00 0.25 -0.10 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.19 -0.09 44 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 -0.07 44 0 79 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 -0.05 44 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 353 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 365 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 -0.30 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.83 -0.30 56 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.59 -0.30 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.35 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 -0.29 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.96 -0.25 43 0 0 0
29SEP26 8.25 C 0.78 0.78 0.78 0.82 -0.24 42 15 15 +15
29SEP26 8.50 C 0.70 0.70 0.70 0.71 -0.21 43 15 15 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.17 43 0 45 0
29SEP26 9.00 C 0.52 0.52 0.51 0.51 -0.16 43 19 90 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.14 43 0 75 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 -0.12 43 0 83 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.10 43 0 82 0
29SEP26 10.00 C 0.31 0.31 0.25 0.25 -0.10 43 120 207 -5
29SEP26 10.50 C 0.18 0.18 0.18 0.17 -0.08 43 15 386 0
29SEP26 11.00 C 0.17 0.17 0.17 0.12 -0.05 44 45 554 -45
29SEP26 11.50 C 0.12 0.12 0.12 0.08 -0.04 44 30 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29OCT26 7.00 C 0.00 0.00 0.00 1.83 - 49 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 1.59 - 45 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 1.38 - 43 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 1.22 - 43 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 1.06 - 42 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.96 - 43 0 0 -
29OCT26 8.50 C 0.84 0.84 0.84 0.82 - 42 45 45 -
29OCT26 8.75 C 0.75 0.75 0.75 0.71 - 42 15 15 -
29OCT26 9.00 C 0.00 0.00 0.00 0.62 - 42 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 0.54 - 43 0 0 -
29OCT26 9.50 C 0.51 0.51 0.50 0.47 - 43 29 29 -
29OCT26 9.75 C 0.00 0.00 0.00 0.40 - 43 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 0.34 - 42 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.25 - 42 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 0.18 - 42 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 0.13 - 43 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.09 - 42 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.06 - 42 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.08 -0.30 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 -0.26 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 -0.24 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.55 -0.28 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 -0.26 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 -0.24 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 -0.21 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.05 -0.19 43 140 140 +140
30DEC26 8.75 C 0.00 0.00 0.00 0.95 -0.17 43 140 140 +140
30DEC26 9.00 C 0.00 0.00 0.00 0.86 -0.15 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.17 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.12 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.13 42 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.12 43 0 281 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 -0.10 43 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.08 43 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.06 44 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 199 0
30MAR27 6.75 C 0.00 0.00 0.00 2.24 -0.26 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.08 -0.24 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.92 -0.24 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.78 -0.26 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.64 -0.25 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.50 -0.25 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 -0.24 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 -0.22 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.16 -0.21 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.21 42 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.01 -0.16 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 -0.09 43 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.84 -0.09 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 -0.12 42 0 0 0
30MAR27 10.50 C 0.64 0.64 0.64 0.63 -0.13 42 15 18 +15
30MAR27 11.00 C 0.53 0.53 0.53 0.53 -0.10 42 4 94 +4
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.08 43 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.06 43 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.06 43 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.04 42 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 121 0
29JUN27 6.75 C 0.00 0.00 0.00 2.39 -0.26 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.24 -0.24 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.09 -0.27 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.96 -0.25 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.82 -0.25 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 -0.22 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 -0.21 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 -0.20 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.19 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 -0.19 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 -0.18 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.11 -0.17 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 -0.13 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 -0.11 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 -0.11 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 -0.10 42 0 0 0
29JUN27 11.50 C 0.62 0.62 0.62 0.62 -0.10 42 3 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 -0.10 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 -0.08 42 0 3 0
29JUN27 13.00 C 0.40 0.40 0.40 0.40 -0.07 43 5 7 +5
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.06 43 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 -0.05 43 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 -0.04 43 0 5 0
29JUN27 15.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 45 0
TOTAL CALL 2,329 32,769 +1,704
30JUL26 6.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 7.00 P 0.05 0.05 0.05 0.04 +0.02 47 100 325 +100
30JUL26 7.25 P 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
30JUL26 7.50 P 0.08 0.13 0.08 0.11 +0.05 46 325 235 +10
30JUL26 7.75 P 0.18 0.18 0.18 0.17 +0.07 46 180 560 0
30JUL26 8.00 P 0.19 0.27 0.19 0.25 +0.10 45 395 725 +300
30JUL26 8.25 P 0.37 0.37 0.37 0.35 +0.12 45 150 448 0
30JUL26 8.50 P 0.40 0.50 0.40 0.46 +0.14 43 42 684 +11
30JUL26 8.75 P 0.63 0.63 0.61 0.61 +0.17 43 38 423 +8
30JUL26 9.00 P 0.78 0.78 0.78 0.78 +0.19 43 30 522 -30
30JUL26 9.25 P 0.00 0.00 0.00 0.97 +0.22 43 0 1,470 0
30JUL26 9.50 P 0.00 0.00 0.00 1.18 +0.24 44 0 1,194 0
30JUL26 9.75 P 0.00 0.00 0.00 1.38 +0.23 41 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.60 +0.27 37 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 2.06 +0.24 0 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.59 +0.29 44 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 3.08 +0.29 0 0 1,018 0
30JUL26 12.00 P 0.00 0.00 0.00 3.58 +0.29 0 0 1,034 0
30JUL26 12.50 P 0.00 0.00 0.00 4.06 +0.27 0 0 691 0
30JUL26 13.00 P 0.00 0.00 0.00 4.54 +0.25 0 0 1,994 0
30JUL26 13.50 P 0.00 0.00 0.00 5.08 +0.34 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 5.58 +0.31 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 6.08 +0.30 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 6.58 +0.30 0 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 7.09 +0.31 91 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 7.55 +0.27 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.09 +0.30 100 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.55 +0.31 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.09 +0.35 108 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.59 +0.31 111 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
28AUG26 7.25 P 0.17 0.17 0.17 0.15 +0.05 44 75 75 +75
28AUG26 7.50 P 0.00 0.00 0.00 0.22 +0.07 45 0 300 0
28AUG26 7.75 P 0.32 0.32 0.32 0.30 +0.09 45 30 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.39 +0.10 44 0 400 0
28AUG26 8.25 P 0.44 0.53 0.44 0.50 +0.13 44 321 416 +321
28AUG26 8.50 P 0.00 0.00 0.00 0.62 +0.14 43 0 425 0
28AUG26 8.75 P 0.00 0.00 0.00 0.75 +0.14 42 0 267 0
28AUG26 9.00 P 0.94 0.94 0.94 0.92 +0.19 43 15 250 -15
28AUG26 9.25 P 0.00 0.00 0.00 1.10 +0.21 43 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.29 +0.23 43 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 1.51 +0.29 45 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.72 +0.26 45 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 2.15 +0.28 44 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.61 +0.30 43 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 3.12 +0.33 51 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.58 +0.29 0 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 4.09 +0.30 48 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.59 +0.30 53 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 5.09 +0.32 56 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 5.59 +0.32 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.08 +0.30 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.59 +0.31 67 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.09 +0.31 71 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.55 +0.27 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.09 +0.30 77 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
29SEP26 7.00 P 0.20 0.21 0.20 0.17 +0.04 43 255 255 +105
29SEP26 7.25 P 0.21 0.26 0.21 0.24 +0.06 43 255 315 +165
29SEP26 7.50 P 0.28 0.35 0.28 0.31 +0.07 43 460 340 +240
29SEP26 7.75 P 0.41 0.43 0.41 0.39 +0.08 42 195 270 +45
29SEP26 8.00 P 0.00 0.00 0.00 0.49 +0.10 42 0 245 0
29SEP26 8.25 P 0.64 0.64 0.64 0.60 +0.11 42 15 45 +15
29SEP26 8.50 P 0.77 0.77 0.72 0.73 +0.13 42 45 222 +45
29SEP26 8.75 P 0.88 0.92 0.86 0.87 +0.16 42 135 165 +135
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.16 41 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 +0.17 41 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 +0.23 44 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 +0.26 44 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 +0.25 44 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.28 43 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.30 43 0 620 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 +0.31 43 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 +0.27 38 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 +0.30 42 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.60 +0.31 50 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 5.09 +0.32 49 0 346 0
29SEP26 14.00 P 0.00 0.00 0.00 5.59 +0.32 52 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 6.09 +0.31 55 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 6.59 +0.31 58 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 7.09 +0.31 61 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 7.59 +0.31 64 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 8.09 +0.30 66 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 8.59 +0.32 69 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 9.09 +0.33 71 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 9.59 +0.31 74 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 10.11 +0.35 86 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.58 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.11 +0.35 90 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.57 +0.31 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.59 +0.33 87 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.56 +0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.57 +0.31 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.55 +0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.57 +0.31 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.61 +0.35 116 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.56 +0.30 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.58 +0.32 0 0 0 0
29OCT26 7.00 P 0.25 0.25 0.25 0.23 - 42 225 225 -
29OCT26 7.25 P 0.31 0.31 0.31 0.30 - 42 15 15 -
29OCT26 7.50 P 0.00 0.00 0.00 0.38 - 42 0 0 -
29OCT26 7.75 P 0.48 0.49 0.48 0.47 - 42 45 45 -
29OCT26 8.00 P 0.00 0.00 0.00 0.57 - 42 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.69 - 41 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.82 - 41 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.96 - 41 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 1.12 - 41 0 0 -
29OCT26 9.25 P 1.28 1.28 1.28 1.28 - 41 15 15 -
29OCT26 9.50 P 0.00 0.00 0.00 1.49 - 43 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 1.68 - 43 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 1.87 - 43 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 2.29 - 44 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 2.72 - 44 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 3.16 - 43 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 3.62 - 42 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 4.12 - 46 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 4.61 - 48 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.06 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
30DEC26 7.25 P 0.44 0.44 0.44 0.44 +0.07 42 115 115 +115
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.08 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.11 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.12 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 +0.13 42 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 +0.14 42 140 220 +140
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.20 44 140 155 +140
30DEC26 9.00 P 0.00 0.00 0.00 1.31 +0.18 43 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 +0.20 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 +0.21 42 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 +0.22 42 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 2.00 +0.23 42 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.25 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 +0.30 44 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.22 42 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 +0.25 43 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 +0.27 43 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.62 +0.29 42 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 5.10 +0.30 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.60 +0.31 45 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 6.10 +0.32 47 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.59 +0.31 46 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 7.09 +0.31 48 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.59 +0.31 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.09 +0.30 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.59 +0.32 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.09 +0.33 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.59 +0.31 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.11 +0.35 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.58 +0.32 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.11 +0.35 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.58 +0.32 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.06 42 0 0 0
30MAR27 7.25 P 0.58 0.58 0.58 0.59 +0.07 42 195 195 +195
30MAR27 7.50 P 0.68 0.68 0.68 0.68 +0.08 41 45 45 +45
30MAR27 7.75 P 0.00 0.00 0.00 0.79 +0.09 41 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 +0.10 41 0 0 0
30MAR27 8.25 P 1.03 1.03 1.03 1.03 +0.13 41 15 45 +15
30MAR27 8.50 P 0.00 0.00 0.00 1.16 +0.12 41 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 +0.16 42 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 +0.19 42 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.62 +0.18 41 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.19 41 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.97 +0.21 41 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 +0.19 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.51 +0.20 41 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 +0.22 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.33 +0.24 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.80 +0.30 43 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.22 +0.29 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.68 +0.26 42 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 5.14 +0.28 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 +0.29 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.10 +0.30 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.60 +0.32 43 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.10 +0.32 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.59 +0.31 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.09 +0.30 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.59 +0.32 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.09 +0.33 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.59 +0.31 51 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.55 +0.06 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.64 +0.08 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 +0.08 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.85 +0.09 42 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.96 +0.09 42 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 1.09 +0.11 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 +0.13 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 +0.15 42 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 +0.17 42 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.65 +0.17 42 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.81 +0.18 42 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.98 +0.20 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.15 +0.21 42 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.32 +0.21 42 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.69 +0.23 42 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 3.07 +0.23 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.47 +0.24 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.89 +0.26 42 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 4.32 +0.28 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 +0.29 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.21 +0.26 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.67 +0.28 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.11 +0.26 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.62 +0.30 42 0 0 0
TOTAL PUT 4,011 34,837 +2,180
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$ 77.40
30JUL26 55.00 C 0.00 0.00 0.00 22.54 -0.85 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.18 -0.73 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.71 -0.73 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.25 -0.66 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.56 -0.79 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.09 -0.40 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.69 -0.39 23 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.47 -0.53 23 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 3.67 -0.31 24 0 0 0
30JUL26 77.50 C 2.00 2.00 2.00 2.16 -0.22 23 10 72 +10
30JUL26 80.00 C 0.79 1.01 0.79 1.10 -0.12 23 249 256 +236
30JUL26 82.50 C 0.37 0.50 0.37 0.51 -0.07 23 27 500 +10
30JUL26 85.00 C 0.21 0.21 0.21 0.22 -0.04 23 28 155 -28
30JUL26 87.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 112 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 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 30 0 436 0
30JUL26 100.00 C 0.08 0.08 0.01 0.01 0.00 33 106 244 +94
30JUL26 102.50 C 0.01 0.01 0.01 0.01 0.00 36 663 803 +649
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 22.96 -0.56 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.50 -0.58 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.00 -0.63 42 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.66 -0.42 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.01 -0.55 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.41 -0.37 23 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.18 -0.34 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 6.35 -0.31 25 0 535 0
28AUG26 75.00 C 0.00 0.00 0.00 4.57 -0.25 24 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 3.12 -0.16 24 0 60 0
28AUG26 80.00 C 0.00 0.00 0.00 1.96 -0.13 23 0 30 0
28AUG26 82.50 C 1.09 1.16 1.09 1.18 -0.09 23 34 184 +34
28AUG26 85.00 C 0.65 0.66 0.64 0.70 -0.04 23 90 216 -90
28AUG26 87.50 C 0.43 0.43 0.43 0.40 -0.03 23 60 155 -60
28AUG26 90.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 483 0
28AUG26 92.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 123 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 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 22.96 -0.72 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.50 -0.78 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.00 -0.74 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.66 -0.58 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.28 -0.52 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.76 -0.38 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.67 -0.35 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.80 -0.32 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.16 -0.30 24 0 0 0
29SEP26 77.50 C 3.41 3.41 3.39 3.82 -0.24 24 105 105 +105
29SEP26 80.00 C 2.29 2.32 2.17 2.65 -0.29 23 300 300 +300
29SEP26 82.50 C 1.46 1.46 1.44 1.83 -0.17 23 60 63 +60
29SEP26 85.00 C 0.94 0.94 0.94 1.23 -0.13 23 30 66 +30
29SEP26 87.50 C 0.65 0.67 0.63 0.81 -0.11 24 510 546 +510
29SEP26 90.00 C 0.00 0.00 0.00 0.52 -0.08 24 0 200 0
29SEP26 92.50 C 0.28 0.28 0.28 0.34 -0.02 24 30 241 +30
29SEP26 95.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 25 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
29OCT26 55.00 C 0.00 0.00 0.00 22.96 - 37 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 20.50 - 33 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 18.02 - 30 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 15.66 - 28 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 13.38 - 27 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 10.97 - 23 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 8.97 - 23 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 7.17 - 23 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 5.61 - 23 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 4.31 - 23 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 3.23 - 23 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 2.37 - 23 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 1.70 - 23 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 1.19 - 23 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 0.82 - 23 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 0.55 - 23 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 0.37 - 23 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 0.25 - 24 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 0.16 - 24 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 22.96 -0.88 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.50 -0.84 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.19 -0.63 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.91 -0.58 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.79 -0.43 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.61 -0.11 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.77 -0.02 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.10 +0.06 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.63 +0.14 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.34 +0.18 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 4.24 +0.21 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.22 +0.10 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.48 +0.11 23 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.90 +0.12 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.44 +0.13 23 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 1.08 +0.13 23 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 0.79 +0.11 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.57 +0.09 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.43 +0.10 23 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.32 +0.10 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 +0.07 23 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 23.55 -0.83 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.26 -0.75 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.08 -0.64 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.95 -0.57 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.92 -0.52 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.70 -0.79 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.97 -0.38 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.38 -0.37 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.96 -0.34 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.68 -0.32 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.55 -0.32 23 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 4.60 -0.29 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 3.78 -0.25 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.98 -0.20 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.40 -0.21 23 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 1.94 -0.17 23 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.54 -0.13 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.21 -0.14 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.99 -0.11 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 0.77 -0.10 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.60 -0.09 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.37 -0.06 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.29 -0.04 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.34 -0.58 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.05 -0.58 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.93 -0.49 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.88 -0.44 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.89 -0.43 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.03 -0.40 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.01 -0.32 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.50 -0.29 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.11 -0.26 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 7.99 -0.17 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.73 -0.21 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.70 -0.15 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.74 -0.18 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.01 -0.13 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.34 -0.13 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 2.76 -0.15 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.32 -0.21 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.91 -0.15 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.63 -0.09 23 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.34 -0.06 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.10 -0.06 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.89 -0.05 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
TOTAL CALL 2,302 9,031 +1,890
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,500 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 60.00 P 0.11 0.11 0.11 0.01 0.00 34 2 102 +2
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30JUL26 67.50 P 0.32 0.32 0.32 0.04 +0.01 24 3 122 0
30JUL26 70.00 P 0.47 0.49 0.47 0.14 +0.02 23 12 441 +10
30JUL26 72.50 P 0.68 0.68 0.68 0.41 +0.04 23 60 154 +10
30JUL26 75.00 P 1.20 1.20 1.20 1.03 +0.11 23 20 151 0
30JUL26 77.50 P 2.07 2.07 2.07 1.97 +0.16 22 1 83 0
30JUL26 80.00 P 2.90 3.20 2.90 3.44 +0.25 21 66 1,494 +66
30JUL26 82.50 P 0.00 0.00 0.00 5.47 +0.45 23 1 348 0
30JUL26 85.00 P 0.00 0.00 0.00 7.69 +0.36 23 0 234 0
30JUL26 87.50 P 0.00 0.00 0.00 10.11 +0.40 23 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 12.60 +0.40 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.19 +0.49 37 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.69 +0.49 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.19 +0.49 46 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.70 +0.50 51 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.20 +0.50 55 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.70 +0.50 59 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.20 +0.50 62 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.70 +0.50 66 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.20 +0.50 69 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.70 +0.50 72 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 185 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 202 0
28AUG26 65.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 37 0
28AUG26 67.50 P 0.60 0.63 0.60 0.20 +0.03 23 91 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.48 +0.07 23 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.97 +0.11 23 0 233 0
28AUG26 75.00 P 0.00 0.00 0.00 1.76 +0.17 23 0 337 0
28AUG26 77.50 P 0.00 0.00 0.00 2.72 +0.18 22 0 146 0
28AUG26 80.00 P 4.62 4.62 4.49 4.12 +0.26 22 4 128 +4
28AUG26 82.50 P 0.00 0.00 0.00 6.01 +0.45 23 1 121 0
28AUG26 85.00 P 0.00 0.00 0.00 8.02 +0.34 23 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 10.26 +0.38 23 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 12.63 +0.39 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.19 +0.49 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.69 +0.49 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.19 +0.49 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.70 +0.50 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.20 +0.50 42 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.70 +0.50 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.20 +0.50 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.70 +0.50 50 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.20 +0.50 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.70 +0.50 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 71 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 154 0
29SEP26 65.00 P 0.73 0.77 0.73 0.29 +0.03 24 150 168 +137
29SEP26 67.50 P 1.01 1.01 1.01 0.58 +0.03 24 30 141 +30
29SEP26 70.00 P 0.00 0.00 0.00 1.04 +0.06 24 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 1.73 +0.09 24 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 2.58 +0.06 24 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 3.77 +0.17 24 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 5.22 +0.32 24 0 209 0
29SEP26 82.50 P 0.00 0.00 0.00 6.89 +0.24 24 0 36 0
29SEP26 85.00 P 9.27 9.31 9.27 8.79 +0.29 24 41 126 +41
29SEP26 87.50 P 0.00 0.00 0.00 10.85 +0.32 24 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 13.44 +0.74 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.80 +0.81 30 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 18.23 +0.87 33 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 20.72 +0.93 36 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 23.26 +1.02 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.61 +0.91 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.10 +0.90 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.65 +0.95 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.12 +0.92 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.59 +0.89 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.07 +0.87 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.55 +0.85 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.03 +0.83 56 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.51 +0.81 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 - 24 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.05 - 24 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 0.11 - 23 0 0 -
29OCT26 62.50 P 0.70 0.70 0.70 0.24 - 23 1 1 -
29OCT26 65.00 P 1.00 1.00 1.00 0.45 - 23 2 2 -
29OCT26 67.50 P 0.00 0.00 0.00 0.81 - 23 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 1.33 - 23 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 2.05 - 23 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 3.01 - 23 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 4.21 - 23 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 5.64 - 23 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 7.29 - 23 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 9.12 - 23 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 11.12 - 23 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 13.66 - 27 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 15.96 - 28 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 18.31 - 30 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 20.72 - 31 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 23.26 - 34 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.06 23 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 +0.11 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 +0.17 23 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.84 +0.23 23 0 27 0
30DEC26 67.50 P 0.00 0.00 0.00 1.32 +0.31 23 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 1.97 +0.40 23 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 2.79 +0.47 23 0 42 0
30DEC26 75.00 P 3.93 3.93 3.93 3.67 +0.38 23 8 25 +8
30DEC26 77.50 P 0.00 0.00 0.00 4.94 +0.58 23 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 6.35 +0.62 23 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 7.93 +0.62 23 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 9.69 +0.62 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 11.61 +0.61 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.85 +0.79 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 16.07 +0.86 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.39 +0.88 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.75 +0.89 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.29 +1.01 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.62 +0.92 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.10 +0.90 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.65 +0.95 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.12 +0.92 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.59 +0.89 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.07 +0.87 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.55 +0.85 40 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.03 +0.83 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.60 0.00 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.93 0.00 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.39 +0.01 23 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.98 +0.01 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.73 +0.02 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.65 +0.04 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.60 +0.09 23 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 5.81 +0.09 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 7.18 +0.10 23 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 8.74 +0.13 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.44 +0.17 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.26 +0.21 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.44 +0.73 24 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 16.52 +0.77 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.73 +0.88 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.03 +0.93 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.40 +1.07 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.81 +1.00 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.24 +0.94 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.68 +0.96 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.14 +0.94 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.61 +0.91 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.07 +0.87 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.93 +0.03 23 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.35 +0.05 23 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.89 +0.07 23 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.55 +0.09 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.35 +0.10 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 4.32 +0.12 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.44 +0.15 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 6.56 +0.15 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.86 +0.17 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 9.36 +0.20 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 11.03 +0.25 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.98 +0.43 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.88 +0.66 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.90 +0.74 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.96 +0.80 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.22 +0.85 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.52 +0.98 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.81 +0.93 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.27 +0.97 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.69 +0.89 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.14 +0.92 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.61 +0.91 30 0 0 0
TOTAL PUT 493 9,409 +308
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$ 10.62
30JUL26 8.25 C 0.00 0.00 0.00 2.41 -0.47 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.18 -0.48 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.94 -0.49 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.71 -0.43 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.48 -0.44 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.26 -0.39 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.03 -0.40 38 0 0 0
30JUL26 10.00 C 0.89 0.89 0.88 0.85 -0.37 38 30 51 +30
30JUL26 10.50 C 0.53 0.57 0.53 0.54 -0.28 38 45 79 +30
30JUL26 11.00 C 0.32 0.32 0.32 0.32 -0.22 38 3 106 +3
30JUL26 11.50 C 0.24 0.24 0.24 0.18 -0.14 39 1 174 +1
30JUL26 12.00 C 0.11 0.11 0.09 0.09 -0.09 38 24 129 +21
30JUL26 12.50 C 0.05 0.05 0.05 0.04 -0.06 38 61 104 +1
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 66 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.46 -0.51 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.26 -0.47 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.04 -0.45 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.80 -0.47 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.57 -0.48 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.43 -0.41 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.21 -0.43 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.06 -0.39 41 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.77 -0.29 40 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.54 -0.24 40 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.37 -0.20 40 0 59 0
28AUG26 12.00 C 0.00 0.00 0.00 0.25 -0.15 40 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.16 -0.12 40 0 75 0
28AUG26 13.00 C 0.19 0.19 0.19 0.10 -0.09 40 1 41 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.06 41 0 45 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.53 -0.44 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.30 -0.46 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.06 -0.46 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.81 -0.49 40 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 -0.47 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.47 -0.40 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.29 -0.38 42 0 0 0
29SEP26 10.00 C 1.15 1.16 1.15 1.13 -0.36 41 17 21 +17
29SEP26 10.50 C 0.87 0.87 0.87 0.85 -0.30 41 15 30 +15
29SEP26 11.00 C 0.71 0.71 0.64 0.62 -0.26 40 17 92 +17
29SEP26 11.50 C 0.00 0.00 0.00 0.45 -0.22 40 0 463 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.17 40 0 390 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.14 40 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.11 40 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.08 40 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 186 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 180 0
29SEP26 16.50 C 0.05 0.05 0.05 0.01 -0.01 41 7 62 -7
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29OCT26 8.25 C 0.00 0.00 0.00 2.53 - 46 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 2.30 - 44 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 2.09 - 43 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 1.89 - 42 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 1.65 - 39 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 1.52 - 41 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 1.35 - 41 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 1.19 - 40 0 0 -
29OCT26 10.50 C 0.94 0.94 0.94 0.92 - 40 9 9 -
29OCT26 11.00 C 0.82 0.82 0.82 0.71 - 40 15 15 -
29OCT26 11.50 C 0.00 0.00 0.00 0.53 - 39 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.40 - 39 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.30 - 39 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.22 - 39 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 0.16 - 39 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 0.11 - 39 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.08 - 39 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.06 - 39 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.04 - 39 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.57 -0.47 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.36 -0.45 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.17 -0.43 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.98 -0.42 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.80 -0.40 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.64 -0.38 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 -0.37 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 -0.35 39 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 -0.35 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 -0.28 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 -0.25 38 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 -0.21 38 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.19 38 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.16 38 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.14 38 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.11 38 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.10 38 0 174 0
30DEC26 15.00 C 0.21 0.21 0.21 0.13 -0.08 38 40 195 +40
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 2.67 -0.44 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.51 -0.42 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 -0.40 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.16 -0.40 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.01 -0.37 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.86 -0.37 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 -0.36 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.60 -0.33 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 -0.31 39 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 -0.28 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.98 -0.26 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.83 -0.23 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.21 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.18 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 -0.17 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 -0.14 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.13 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.11 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.10 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.08 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.08 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 16 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN27 8.25 C 0.00 0.00 0.00 2.81 -0.38 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.65 -0.36 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.49 -0.36 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.35 -0.35 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.21 -0.34 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.08 -0.33 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.94 -0.33 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.81 -0.32 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.59 -0.28 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.38 -0.26 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.24 -0.20 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.06 -0.22 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.94 -0.18 39 0 0 0
29JUN27 13.00 C 0.80 0.80 0.80 0.81 -0.18 39 1 2 +1
29JUN27 13.50 C 0.72 0.72 0.72 0.72 -0.15 39 10 39 +10
29JUN27 14.00 C 0.00 0.00 0.00 0.62 -0.15 39 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 -0.11 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.50 -0.13 40 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.11 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 -0.10 40 0 0 0
29JUN27 16.50 C 0.38 0.38 0.38 0.33 -0.08 40 28 36 +28
29JUN27 17.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.06 39 0 0 0
TOTAL CALL 324 9,395 +207
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.50 P 0.02 0.02 0.02 0.01 0.00 39 23 23 +23
30JUL26 8.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 25 0
30JUL26 9.00 P 0.05 0.05 0.05 0.03 +0.01 38 52 66 +52
30JUL26 9.25 P 0.08 0.08 0.08 0.06 +0.03 40 100 100 +100
30JUL26 9.50 P 0.00 0.00 0.00 0.09 +0.05 39 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.07 38 0 80 0
30JUL26 10.00 P 0.19 0.22 0.19 0.21 +0.10 39 12 136 +10
30JUL26 10.50 P 0.39 0.39 0.39 0.39 +0.16 37 15 183 +15
30JUL26 11.00 P 0.65 0.67 0.65 0.67 +0.24 37 6 125 0
30JUL26 11.50 P 0.00 0.00 0.00 1.03 +0.31 38 0 133 0
30JUL26 12.00 P 0.00 0.00 0.00 1.43 +0.35 35 0 1,642 0
30JUL26 12.50 P 0.00 0.00 0.00 1.89 +0.43 34 0 116 0
30JUL26 13.00 P 0.00 0.00 0.00 2.38 +0.42 0 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.88 +0.46 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 3.38 +0.47 0 0 332 -131
30JUL26 14.50 P 0.00 0.00 0.00 3.88 +0.47 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 4.38 +0.47 0 0 0 -94
30JUL26 15.50 P 0.00 0.00 0.00 4.88 +0.47 0 0 0 -46
30JUL26 16.00 P 0.00 0.00 0.00 5.38 +0.47 0 0 15 -30
30JUL26 16.50 P 0.00 0.00 0.00 5.88 +0.47 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.38 +0.47 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.88 +0.47 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.38 +0.47 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.88 +0.47 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.38 +0.47 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.88 +0.47 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.38 +0.47 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 30 0
28AUG26 9.25 P 0.19 0.19 0.19 0.17 +0.06 40 20 80 +20
28AUG26 9.50 P 0.00 0.00 0.00 0.23 +0.07 40 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.30 +0.09 40 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.39 +0.11 40 0 87 0
28AUG26 10.50 P 0.62 0.62 0.62 0.59 +0.14 39 3 55 +3
28AUG26 11.00 P 0.00 0.00 0.00 0.86 +0.19 39 0 261 0
28AUG26 11.50 P 0.00 0.00 0.00 1.21 +0.27 40 0 12 0
28AUG26 12.00 P 0.00 0.00 0.00 1.58 +0.30 39 0 73 0
28AUG26 12.50 P 0.00 0.00 0.00 2.02 +0.42 42 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.45 +0.45 41 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.92 +0.49 42 0 173 0
28AUG26 14.00 P 3.30 3.30 3.30 3.38 +0.44 0 10 108 +10
28AUG26 14.50 P 0.00 0.00 0.00 3.88 +0.45 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 4.38 +0.47 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.88 +0.46 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 5.38 +0.47 0 0 0 -8
28AUG26 16.50 P 0.00 0.00 0.00 5.88 +0.47 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.38 +0.47 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.88 +0.47 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.38 +0.47 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.88 +0.47 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.38 +0.47 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.88 +0.47 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.38 +0.47 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.04 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.06 40 0 0 0
29SEP26 9.00 P 0.24 0.29 0.24 0.29 +0.08 40 34 225 +4
29SEP26 9.25 P 0.29 0.29 0.29 0.36 +0.09 39 15 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 +0.11 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.12 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.13 38 0 47 0
29SEP26 10.50 P 0.92 0.92 0.92 0.90 +0.19 38 15 52 -15
29SEP26 11.00 P 1.21 1.21 1.17 1.22 +0.25 39 116 410 +60
29SEP26 11.50 P 1.56 1.59 1.53 1.57 +0.29 38 60 202 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 +0.30 37 0 248 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 +0.40 39 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 +0.44 39 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 3.25 +0.42 35 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 +0.44 35 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +0.46 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 +0.44 38 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 5.13 +0.38 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.67 +0.44 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 6.10 +0.36 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.59 +0.41 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 7.11 +0.40 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.64 +0.50 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 8.10 +0.44 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.67 +0.49 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.17 +0.50 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.67 +0.53 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.66 +0.47 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.66 +0.48 58 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.65 +0.47 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.64 +0.47 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 - 39 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.23 - 39 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.30 - 39 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.36 - 39 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.44 - 39 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.52 - 38 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.62 - 38 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.74 - 38 0 0 -
29OCT26 10.50 P 1.01 1.01 1.01 1.00 - 38 15 15 -
29OCT26 11.00 P 0.00 0.00 0.00 1.31 - 38 0 0 -
29OCT26 11.50 P 1.54 1.54 1.54 1.66 - 38 15 15 -
29OCT26 12.00 P 0.00 0.00 0.00 2.01 - 37 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 2.44 - 38 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 2.87 - 38 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 3.31 - 37 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 3.78 - 38 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 4.27 - 40 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 4.71 - 34 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 5.19 - 28 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.05 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.07 38 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.07 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 +0.09 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.10 37 0 0 0
30DEC26 9.50 P 0.71 0.71 0.71 0.67 +0.11 37 5 22 -5
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.11 37 0 37 0
30DEC26 10.00 P 0.87 0.87 0.87 0.89 +0.13 37 20 104 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 +0.18 36 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 +0.21 36 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 +0.21 37 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 +0.29 37 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.56 +0.32 37 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.96 +0.28 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 +0.35 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.82 +0.37 35 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.30 +0.41 37 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.77 +0.43 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 +0.44 35 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.67 +0.39 0 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 6.19 +0.44 32 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.68 +0.45 28 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 7.16 +0.45 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.65 +0.46 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 8.14 +0.46 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.67 +0.49 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.17 +0.50 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.67 +0.52 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.66 +0.47 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.66 +0.48 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.65 +0.47 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.64 +0.47 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 +0.07 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 +0.07 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.56 +0.09 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.65 +0.09 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.75 +0.11 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.12 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 +0.13 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 1.09 +0.15 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.35 +0.17 36 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 +0.18 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 +0.22 36 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 +0.26 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.68 +0.27 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 3.09 +0.31 36 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.49 +0.32 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 +0.33 35 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 +0.35 35 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.80 +0.37 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.27 +0.40 35 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.78 +0.46 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.45 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.73 +0.42 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.22 +0.44 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.70 +0.44 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.19 +0.45 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.68 +0.45 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.18 +0.46 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.67 +0.46 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.66 +0.46 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.66 +0.47 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.65 +0.47 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.64 +0.47 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 +0.12 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 +0.12 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.80 +0.12 40 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.91 +0.14 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.02 +0.15 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.14 +0.16 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 +0.17 40 0 11 0
29JUN27 10.00 P 1.30 1.30 1.30 1.39 +0.18 40 1 2 +1
29JUN27 10.50 P 0.00 0.00 0.00 1.67 +0.20 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.97 +0.21 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.29 +0.23 40 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 2.63 +0.26 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.00 +0.28 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.39 +0.30 41 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.83 +0.36 42 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 4.13 +0.22 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.56 +0.36 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.99 +0.37 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.43 +0.38 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.88 +0.39 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.34 +0.40 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.81 +0.42 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.28 +0.43 39 0 0 0
TOTAL PUT 537 9,724 -31
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$ 57.10
30JUL26 43.00 C 0.00 0.00 0.00 14.18 -0.57 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.16 -0.60 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.17 -0.59 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.17 -0.51 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.21 -0.55 22 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.21 -0.56 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.22 -0.55 21 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 7.23 -0.42 20 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 4.81 -0.42 19 0 165 0
30JUL26 55.00 C 2.72 2.72 2.72 2.72 -0.38 20 15 98 +15
30JUL26 57.50 C 1.17 1.26 1.17 1.22 -0.29 20 17 146 -1
30JUL26 60.00 C 0.49 0.50 0.49 0.40 -0.21 20 31 245 +29
30JUL26 62.50 C 0.16 0.18 0.16 0.10 -0.08 20 60 96 +60
30JUL26 65.00 C 0.06 0.06 0.06 0.02 -0.02 20 70 76 +40
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.42 -0.43 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.43 -0.42 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.44 -0.42 35 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.45 -0.24 33 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.46 -0.30 30 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.34 -0.55 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.36 -0.55 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.41 -0.54 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.14 -0.52 19 0 75 0
28AUG26 55.00 C 3.21 3.21 3.21 3.21 -0.34 20 15 45 0
28AUG26 57.50 C 1.77 1.77 1.77 1.77 -0.29 20 15 106 -15
28AUG26 60.00 C 0.92 0.92 0.92 0.88 -0.18 20 15 73 +10
28AUG26 62.50 C 0.00 0.00 0.00 0.37 -0.13 20 0 39 0
28AUG26 65.00 C 0.00 0.00 0.00 0.13 -0.07 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.43 -0.44 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.44 -0.44 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.45 -0.44 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.45 -0.44 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.47 -0.43 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.45 -0.46 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.46 -0.45 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.48 -0.45 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.40 -0.55 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.44 -0.54 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.50 -0.53 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.30 -0.48 19 0 30 0
29SEP26 55.00 C 3.38 3.38 3.38 3.38 -0.35 18 15 19 +15
29SEP26 57.50 C 2.10 2.10 2.10 2.05 -0.22 19 2 94 +2
29SEP26 60.00 C 1.26 1.26 1.26 1.12 -0.17 19 6 155 +6
29SEP26 62.50 C 0.00 0.00 0.00 0.54 -0.12 19 0 158 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 -0.06 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.03 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.47 - 30 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 12.47 - 28 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 11.49 - 26 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 10.51 - 24 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 9.42 - 19 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 8.47 - 19 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 7.54 - 18 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 5.40 - 19 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 3.51 - 18 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 2.21 - 18 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 1.34 - 19 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 0.72 - 19 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 0.37 - 19 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 0.17 - 19 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 0.08 - 19 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 0.04 - 19 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 16.44 -0.44 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.45 -0.44 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.45 -0.44 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.47 -0.43 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.49 -0.42 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.52 -0.41 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 10.56 -0.40 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.48 -0.47 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.59 -0.48 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.79 -0.29 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.78 -0.28 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.12 -0.25 18 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.78 -0.24 18 0 6 0
30DEC26 60.00 C 0.00 0.00 0.00 1.79 -0.19 18 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.09 -0.14 18 0 43 0
30DEC26 65.00 C 0.79 0.79 0.79 0.64 -0.08 18 6 81 +6
30DEC26 67.50 C 0.50 0.50 0.50 0.35 -0.06 18 2 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 11 0
30DEC26 72.50 C 0.21 0.21 0.21 0.10 -0.02 18 7 7 +7
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 14.73 -0.16 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.76 -0.14 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.83 -0.08 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.87 -0.06 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.94 -0.06 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.05 -0.09 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.92 -0.36 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.11 -0.57 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.46 -0.30 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.83 -0.29 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.49 -0.27 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.44 -0.27 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.66 -0.21 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.09 -0.17 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.69 -0.13 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.08 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 -0.05 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 14.99 -0.06 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.05 -0.02 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.11 -0.07 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.20 -0.02 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.30 -0.08 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.40 -0.18 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.59 -0.25 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.79 -0.28 17 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.92 -0.41 17 0 0 0
29JUN27 55.00 C 4.97 4.97 4.97 5.38 -0.44 17 2 10 0
29JUN27 57.50 C 0.00 0.00 0.00 4.13 -0.40 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.11 -0.36 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.28 -0.32 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.65 -0.26 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.17 -0.22 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.81 -0.18 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.58 -0.11 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.40 -0.08 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.27 -0.07 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
TOTAL CALL 278 2,938 +174
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30JUL26 52.50 P 0.14 0.14 0.14 0.10 +0.01 20 15 54 +15
30JUL26 55.00 P 0.56 0.56 0.50 0.48 +0.06 20 38 270 +29
30JUL26 57.50 P 1.50 1.50 1.40 1.45 +0.14 19 28 178 +18
30JUL26 60.00 P 3.19 3.19 3.19 3.18 +0.27 19 15 116 0
30JUL26 62.50 P 0.00 0.00 0.00 5.42 +0.49 19 0 60 0
30JUL26 65.00 P 0.00 0.00 0.00 7.90 +0.39 0 0 15 -34
30JUL26 67.50 P 0.00 0.00 0.00 10.40 +0.39 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.04 +0.39 46 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 15.54 +0.45 52 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.04 +0.32 58 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.53 +0.42 62 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.03 +0.46 67 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.53 +0.36 72 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.04 +0.37 78 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.41 +0.34 68 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.03 +0.33 86 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 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 +0.01 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.32 +0.04 20 0 153 0
28AUG26 55.00 P 0.00 0.00 0.00 0.88 +0.09 20 0 128 0
28AUG26 57.50 P 0.00 0.00 0.00 1.94 +0.17 20 0 69 0
28AUG26 60.00 P 3.60 3.60 3.59 3.59 +0.29 20 30 206 +30
28AUG26 62.50 P 0.00 0.00 0.00 5.57 +0.29 20 0 65 0
28AUG26 65.00 P 0.00 0.00 0.00 7.91 +0.40 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.40 +0.39 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.04 +0.39 35 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.54 +0.45 39 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.04 +0.21 43 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.53 +0.22 47 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.03 +0.22 51 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.53 +0.17 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.04 +0.37 58 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.41 +0.10 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.03 +0.22 65 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 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 +0.04 19 0 61 0
29SEP26 52.50 P 0.00 0.00 0.00 0.67 +0.10 19 0 45 0
29SEP26 55.00 P 1.37 1.37 1.37 1.39 +0.12 19 3 77 +3
29SEP26 57.50 P 2.63 2.63 2.63 2.61 +0.17 19 3 86 -3
29SEP26 60.00 P 0.00 0.00 0.00 4.42 +0.38 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 6.28 +0.27 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.51 +0.26 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.92 +0.26 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.26 +0.11 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.81 +0.13 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.17 -0.03 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.78 +0.21 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.26 +0.21 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.74 +0.21 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.23 +0.22 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.72 +0.22 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.20 +0.22 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 0.03 - 18 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 0.06 - 19 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 0.10 - 19 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 0.16 - 19 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.24 - 19 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.35 - 19 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.80 - 18 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 1.63 - 18 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 2.86 - 19 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 4.59 - 20 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 6.41 - 19 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 8.59 - 19 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 10.92 - 19 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 13.28 - 0 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 15.81 - 21 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 18.18 - 0 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 20.78 - 25 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 23.26 - 27 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 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 +0.04 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 +0.06 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 +0.08 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.04 +0.12 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.89 +0.19 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.05 +0.26 17 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 4.68 +0.24 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.58 +0.44 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.70 +0.45 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.97 +0.20 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.30 +0.10 15 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.81 +0.13 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.18 -0.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.78 +0.04 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.26 +0.04 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.74 +0.04 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.23 +0.04 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.72 +0.05 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.20 +0.04 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.31 +0.03 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.44 +0.05 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.57 +0.05 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.74 +0.06 17 0 1 0
30MAR27 52.50 P 1.18 1.18 1.18 1.35 +0.11 17 10 95 +10
30MAR27 55.00 P 0.00 0.00 0.00 2.22 +0.16 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.40 +0.23 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.88 +0.21 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.82 +0.37 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.85 +0.17 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.06 +0.15 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.32 +0.04 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.81 +0.07 17 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.18 -0.02 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.78 +0.04 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.26 +0.04 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.74 +0.04 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.23 +0.04 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.72 +0.05 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.20 +0.04 27 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.35 +0.01 18 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.59 +0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.76 +0.06 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.95 +0.03 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.18 +0.04 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 1.90 +0.06 18 0 5 0
29JUN27 55.00 P 3.17 3.17 3.17 2.89 +0.11 18 2 16 0
29JUN27 57.50 P 0.00 0.00 0.00 4.15 +0.17 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 5.66 +0.22 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.43 +0.28 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.42 +0.35 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.61 +0.42 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.87 +0.41 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.21 +0.36 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.52 +0.21 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.78 -0.03 19 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.26 +0.04 20 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.74 +0.04 21 0 0 0
TOTAL PUT 144 2,929 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 19.98
30JUL26 15.00 C 0.00 0.00 0.00 5.02 -0.42 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.52 -0.43 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.05 -0.31 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.58 -0.38 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.05 -0.33 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.58 -0.33 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.14 -0.31 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.73 -0.29 33 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 1.36 -0.25 33 0 230 0
30JUL26 19.50 C 1.08 1.08 0.98 1.06 -0.19 34 18 378 +3
30JUL26 20.00 C 0.90 0.90 0.90 0.75 -0.22 32 15 982 0
30JUL26 21.00 C 0.40 0.45 0.38 0.38 -0.12 32 14 599 +10
30JUL26 22.00 C 0.19 0.23 0.19 0.17 -0.07 33 13 1,069 -1
30JUL26 23.00 C 0.10 0.10 0.07 0.07 -0.04 33 38 400 -29
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 169 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.02 -0.42 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.52 -0.43 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.05 -0.39 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.58 -0.38 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.08 -0.31 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.68 -0.24 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.18 -0.29 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.78 -0.27 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.40 -0.26 32 0 6 0
28AUG26 19.50 C 1.23 1.23 1.23 1.10 -0.24 33 12 87 -12
28AUG26 20.00 C 0.98 1.02 0.81 0.84 -0.19 33 55 116 +43
28AUG26 21.00 C 0.51 0.51 0.51 0.47 -0.13 33 1 140 0
28AUG26 22.00 C 0.00 0.00 0.00 0.26 -0.06 34 0 158 0
28AUG26 23.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 48 0
28AUG26 24.00 C 0.10 0.10 0.09 0.06 -0.02 34 30 76 +6
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 36 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 46 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 5.03 -0.41 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.52 -0.43 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.05 -0.41 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.58 -0.40 37 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.10 -0.40 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.68 -0.27 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.22 -0.30 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.84 -0.28 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.50 -0.26 32 0 20 0
29SEP26 19.50 C 1.23 1.30 1.20 1.19 -0.24 31 45 75 +45
29SEP26 20.00 C 1.02 1.02 1.02 0.98 -0.20 32 15 60 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.62 -0.15 33 0 262 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.10 33 0 655 0
29SEP26 23.00 C 0.30 0.30 0.27 0.23 -0.06 33 34 95 +19
29SEP26 24.00 C 0.16 0.16 0.16 0.13 -0.05 32 15 16 +14
29SEP26 25.00 C 0.13 0.13 0.11 0.08 -0.02 33 26 81 +11
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 46 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 769 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 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 36 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
29OCT26 15.50 C 0.00 0.00 0.00 4.55 - 38 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 4.05 - 34 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 3.58 - 34 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 3.13 - 34 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 2.71 - 34 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 2.33 - 34 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 1.98 - 34 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 1.62 - 32 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 1.37 - 33 0 0 -
29OCT26 20.00 C 1.23 1.23 1.23 1.15 - 33 15 15 -
29OCT26 21.00 C 0.00 0.00 0.00 0.80 - 33 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 0.55 - 33 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 0.37 - 33 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 0.25 - 33 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 0.17 - 34 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 0.11 - 34 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 0.07 - 34 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 5.03 -0.41 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.55 -0.44 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.05 -0.45 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.59 -0.44 30 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.16 -0.42 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.77 -0.30 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.41 -0.28 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.10 -0.25 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.81 -0.24 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.58 -0.21 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.32 -0.24 30 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 0.98 -0.18 30 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 -0.15 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 -0.10 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.40 -0.08 31 0 17 0
30DEC26 25.00 C 0.34 0.34 0.34 0.28 -0.07 31 15 48 -15
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.03 -0.42 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.55 -0.44 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.09 -0.46 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.74 -0.38 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.37 -0.35 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.05 -0.23 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.74 -0.23 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.48 -0.20 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.22 -0.20 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.01 -0.17 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.79 -0.17 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.44 -0.11 31 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.11 -0.14 30 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.88 -0.13 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.69 -0.11 31 0 1 0
30MAR27 25.00 C 0.53 0.53 0.53 0.55 -0.08 31 5 35 +5
30MAR27 26.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 31 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 -0.01 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.06 -0.42 28 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.63 -0.45 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.25 -0.41 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.90 -0.38 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.71 -0.21 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.42 -0.19 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.15 -0.14 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.90 -0.13 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.65 -0.13 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.44 -0.11 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.23 -0.10 32 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.87 -0.03 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.56 -0.05 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.28 -0.04 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.07 -0.04 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.85 -0.05 31 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.70 -0.03 32 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.57 -0.04 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.32 0.00 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
TOTAL CALL 366 7,906 +114
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 207 0
30JUL26 17.50 P 0.09 0.09 0.09 0.07 +0.02 34 20 167 +20
30JUL26 18.00 P 0.14 0.14 0.14 0.13 +0.04 34 25 239 +25
30JUL26 18.50 P 0.24 0.24 0.24 0.21 +0.05 33 22 145 +22
30JUL26 19.00 P 0.31 0.37 0.31 0.35 +0.09 33 7 195 +7
30JUL26 19.50 P 0.52 0.52 0.51 0.53 +0.11 33 11 244 +3
30JUL26 20.00 P 0.72 0.79 0.72 0.77 +0.16 34 18 495 +5
30JUL26 21.00 P 0.00 0.00 0.00 1.38 +0.22 33 0 1,180 0
30JUL26 22.00 P 0.00 0.00 0.00 2.20 +0.27 36 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 3.14 +0.39 41 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 4.10 +0.36 46 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.10 +0.37 53 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.10 +0.37 60 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.10 +0.37 67 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.10 +0.37 73 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.10 +0.37 79 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.10 +0.37 84 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.10 +0.37 90 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 +0.04 34 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 0.18 +0.05 33 0 45 0
28AUG26 17.00 P 0.23 0.23 0.23 0.28 +0.07 34 8 54 +8
28AUG26 17.50 P 0.00 0.00 0.00 0.41 +0.09 34 0 51 0
28AUG26 18.00 P 0.56 0.56 0.56 0.58 +0.12 34 1 58 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.79 +0.15 34 0 81 0
28AUG26 19.00 P 0.00 0.00 0.00 1.04 +0.20 34 0 113 0
28AUG26 19.50 P 1.30 1.30 1.30 1.31 +0.19 34 8 149 0
28AUG26 20.00 P 1.60 1.60 1.60 1.62 +0.24 34 32 222 +32
28AUG26 21.00 P 0.00 0.00 0.00 2.33 +0.28 33 0 283 0
28AUG26 22.00 P 0.00 0.00 0.00 3.17 +0.33 34 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 4.08 +0.41 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.99 +0.38 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.01 +0.41 37 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.99 +0.38 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.97 +0.41 34 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.97 +0.42 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.93 +0.39 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.97 +0.43 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.96 +0.43 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.05 32 0 15 0
29SEP26 17.00 P 0.44 0.44 0.42 0.43 +0.07 33 17 27 +2
29SEP26 17.50 P 0.58 0.58 0.58 0.58 +0.09 33 15 30 +12
29SEP26 18.00 P 0.70 0.70 0.70 0.75 +0.10 33 15 21 +1
29SEP26 18.50 P 0.89 0.89 0.89 0.96 +0.14 32 15 44 +15
29SEP26 19.00 P 1.16 1.16 1.16 1.21 +0.18 33 15 26 +11
29SEP26 19.50 P 0.00 0.00 0.00 1.47 +0.19 32 0 44 0
29SEP26 20.00 P 0.00 0.00 0.00 1.78 +0.19 32 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 2.46 +0.20 32 0 382 0
29SEP26 22.00 P 0.00 0.00 0.00 3.38 +0.35 36 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.17 +0.37 33 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 5.08 +0.36 34 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 6.05 +0.40 36 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.17 +0.55 48 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.99 +0.36 36 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.99 +0.44 40 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.98 +0.44 41 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.97 +0.43 42 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.96 +0.43 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.92 +0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.96 +0.49 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.91 +0.41 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.95 +0.46 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.95 +0.46 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.94 +0.45 48 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.25 - 34 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.35 - 34 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.47 - 34 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.61 - 34 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.78 - 34 0 0 -
29OCT26 18.00 P 0.99 0.99 0.99 0.98 - 34 15 15 -
29OCT26 18.50 P 0.00 0.00 0.00 1.21 - 34 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 1.46 - 35 0 0 -
29OCT26 19.50 P 1.55 1.76 1.55 1.75 - 35 30 30 -
29OCT26 20.00 P 0.00 0.00 0.00 2.06 - 35 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 2.76 - 36 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 3.54 - 36 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 4.39 - 38 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 5.25 - 38 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 6.20 - 40 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 7.17 - 42 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 8.10 - 42 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 9.08 - 44 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 10.05 - 46 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 +0.04 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 +0.05 31 0 57 0
30DEC26 17.00 P 0.82 0.82 0.82 0.74 +0.07 31 15 31 +15
30DEC26 17.50 P 1.00 1.00 1.00 0.92 +0.09 31 15 38 +15
30DEC26 18.00 P 1.21 1.21 1.21 1.13 +0.10 31 15 44 +15
30DEC26 18.50 P 0.00 0.00 0.00 1.36 +0.12 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.61 +0.12 32 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.84 +0.09 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.20 +0.16 32 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.89 +0.28 32 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.65 +0.23 33 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.48 +0.30 34 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.36 +0.35 35 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.30 +0.37 37 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.20 +0.39 37 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.16 +0.41 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.13 +0.45 41 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.09 +0.45 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.07 +0.46 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.05 +0.46 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.03 +0.47 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.01 +0.48 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.00 +0.47 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.99 +0.49 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.98 +0.47 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.97 +0.48 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 +0.05 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 +0.07 31 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 +0.08 32 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 +0.10 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 +0.10 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 +0.13 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 +0.13 32 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.65 +0.10 31 0 16 0
30MAR27 19.00 P 1.89 1.89 1.89 1.90 +0.10 31 1 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 +0.18 32 0 8 0
30MAR27 20.00 P 0.00 0.00 0.00 2.54 +0.22 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.20 +0.28 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.93 +0.30 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.72 +0.36 34 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.56 +0.41 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.43 +0.43 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.32 +0.44 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.24 +0.41 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.21 +0.46 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.13 +0.44 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.09 +0.45 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.06 +0.45 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.04 +0.46 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.01 +0.46 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.00 +0.47 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.99 +0.47 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.98 +0.47 43 0 0 0
29JUN27 15.00 P 0.65 0.65 0.65 0.66 +0.12 32 1 4 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.80 +0.13 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.93 +0.12 32 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 +0.12 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.32 +0.17 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 +0.20 32 0 19 0
29JUN27 18.00 P 0.00 0.00 0.00 1.72 +0.16 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.96 +0.19 32 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.23 +0.21 32 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 2.50 +0.22 32 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.82 +0.26 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.46 +0.29 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.16 +0.34 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.92 +0.36 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.72 +0.39 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.55 +0.40 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.42 +0.43 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.27 +0.40 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.23 +0.45 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.17 +0.43 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.12 +0.44 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.08 +0.44 37 0 0 0
TOTAL PUT 321 7,218 +210
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$ 363.00
03JUL26 270.00 C 0.00 0.00 0.00 93.06 -3.98 0 0 0 0
03JUL26 275.00 C 0.00 0.00 0.00 88.06 -3.99 0 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 83.07 -3.98 89 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 78.07 -4.03 82 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 73.07 -3.99 74 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 68.07 -4.04 66 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 63.07 -4.05 54 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 53.08 -4.02 58 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 43.09 -4.01 51 0 0 0
03JUL26 330.00 C 36.07 36.07 31.80 33.38 -3.85 60 89 95 -29
03JUL26 340.00 C 26.15 26.15 22.21 23.45 -3.88 46 150 52 -30
03JUL26 350.00 C 16.03 16.03 12.01 13.78 -3.84 35 172 72 -2
03JUL26 360.00 C 5.10 5.63 4.20 5.57 -3.21 29 124 235 +124
03JUL26 370.00 C 3.00 3.00 0.80 1.20 -1.56 27 329 1,118 +202
03JUL26 380.00 C 0.83 0.83 0.22 0.14 -0.69 28 117 1,316 +110
03JUL26 390.00 C 0.00 0.00 0.00 0.01 -0.26 29 0 413 0
03JUL26 400.00 C 0.00 0.00 0.00 0.01 -0.10 38 0 193 0
03JUL26 410.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 93.21 -4.23 48 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 88.22 -4.32 53 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 83.22 -4.33 47 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 78.23 -4.25 48 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 73.24 -4.26 47 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 68.25 -4.35 45 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 63.26 -5.94 43 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 53.31 -3.98 40 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 43.41 -3.95 37 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 33.64 -3.89 34 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 24.18 -3.79 31 0 0 0
10JUL26 350.00 C 14.35 14.70 14.35 15.15 -3.79 27 20 20 +20
10JUL26 360.00 C 7.50 8.20 7.50 7.99 -2.97 26 7 7 +7
10JUL26 370.00 C 4.20 4.20 2.87 3.41 -2.02 25 580 358 +315
10JUL26 380.00 C 1.63 1.63 0.95 1.20 -0.91 25 33 198 +20
10JUL26 390.00 C 0.36 0.44 0.36 0.35 -0.37 26 25 99 +25
10JUL26 400.00 C 0.21 0.21 0.21 0.08 -0.14 26 5 16 -5
10JUL26 410.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
10JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
10JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 163.46 -4.35 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 158.26 -4.55 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 153.17 -4.83 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 148.19 -4.65 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 143.31 -4.56 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 138.32 -4.56 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 133.34 -4.73 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 128.54 -4.38 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 123.10 -4.84 0 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 118.57 -4.40 37 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 113.59 -4.40 42 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 108.60 -4.43 39 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 103.62 -4.43 39 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 98.64 -4.44 39 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 93.66 -4.50 38 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 88.40 -4.80 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 83.45 -4.79 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 78.60 -4.75 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 73.81 -4.54 35 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 68.88 -4.40 34 0 0 0
30JUL26 300.00 C 66.80 66.80 64.30 63.97 -5.23 33 8 9 +4
30JUL26 310.00 C 0.00 0.00 0.00 54.24 -3.99 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 44.73 -3.93 30 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 35.56 -3.81 29 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 26.95 -4.50 28 0 60 0
30JUL26 350.00 C 19.97 19.97 17.99 18.59 -4.20 25 112 263 +43
30JUL26 360.00 C 12.83 13.01 11.50 12.54 -2.53 25 150 441 -84
30JUL26 370.00 C 9.36 9.36 6.80 7.61 -1.86 24 105 1,047 +92
30JUL26 380.00 C 5.00 5.09 3.80 4.43 -1.15 24 849 3,106 +674
30JUL26 390.00 C 3.09 3.09 2.00 2.41 -0.69 25 771 3,509 +521
30JUL26 400.00 C 1.70 1.70 1.07 1.21 -0.47 25 553 7,940 +182
30JUL26 410.00 C 0.87 0.87 0.60 0.61 -0.26 25 81 3,085 +20
30JUL26 420.00 C 0.00 0.00 0.00 0.27 -0.16 25 0 3,017 0
30JUL26 430.00 C 0.00 0.00 0.00 0.11 -0.09 25 0 2,537 0
30JUL26 440.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 1,579 0
30JUL26 450.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
30JUL26 500.00 C 0.10 0.10 0.10 0.01 0.00 35 56 752 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 378 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 39 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 44 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 46 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 163.46 -5.67 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 158.26 -5.90 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 153.25 -5.94 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 148.28 -5.95 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 143.32 -6.00 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 138.35 -5.95 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 133.39 -5.95 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 128.54 -5.84 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 123.47 -5.95 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 118.57 -5.95 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 113.59 -5.92 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 108.62 -5.33 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 104.26 -5.37 33 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 98.76 -5.93 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 93.94 -5.83 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 88.95 -5.22 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 84.16 -5.09 0 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 79.30 -5.05 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 74.47 -5.03 25 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 70.07 -4.61 30 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 65.31 -5.69 30 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 55.99 -4.25 29 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 47.01 -4.15 28 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 38.49 -5.24 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 30.57 -3.66 27 0 1 0
28AUG26 350.00 C 22.08 22.73 22.08 23.45 -3.19 26 60 64 +60
28AUG26 360.00 C 16.50 17.37 16.50 17.08 -2.59 25 98 418 +98
28AUG26 370.00 C 12.00 12.14 12.00 12.14 -2.08 24 10 1,191 +10
28AUG26 380.00 C 8.90 8.90 7.90 8.47 -1.53 25 83 1,409 +4
28AUG26 390.00 C 5.52 5.95 5.37 5.75 -1.11 25 282 876 +207
28AUG26 400.00 C 4.34 4.34 3.50 3.90 -0.79 25 160 2,550 +156
28AUG26 410.00 C 2.47 2.67 2.25 2.56 -0.49 25 77 1,091 +49
28AUG26 420.00 C 1.81 1.81 1.68 1.58 -0.53 25 134 2,245 +30
28AUG26 430.00 C 1.36 1.36 1.17 0.95 -0.41 25 11 2,143 -1
28AUG26 440.00 C 1.00 1.00 0.88 0.55 -0.31 25 171 1,207 +30
28AUG26 450.00 C 0.74 0.74 0.74 0.32 -0.22 25 18 2,404 +18
28AUG26 460.00 C 0.00 0.00 0.00 0.17 -0.16 25 0 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.10 -0.10 25 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.05 -0.07 25 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 29 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 163.46 -5.67 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 158.35 -5.81 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 153.39 -5.80 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 148.43 -5.80 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 143.47 -5.85 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 138.49 -5.81 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 133.54 -5.80 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 128.57 -5.81 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 123.63 -5.79 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 118.67 -5.85 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 113.72 -5.79 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 108.76 -5.33 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 104.26 -5.37 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 98.94 -5.75 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 94.05 -5.84 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 89.23 -5.77 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 84.34 -5.79 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 79.86 -5.48 29 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 75.07 -5.36 29 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 70.19 -5.42 28 0 0 0
29SEP26 300.00 C 66.00 66.00 66.00 66.16 -4.93 31 1 166 +1
29SEP26 310.00 C 0.00 0.00 0.00 56.29 -3.95 27 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 47.50 -3.66 27 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 39.29 -4.44 26 0 240 0
29SEP26 340.00 C 33.48 34.50 31.50 31.82 -2.99 26 66 268 +30
29SEP26 350.00 C 24.38 24.39 24.38 24.78 -2.88 25 56 355 0
29SEP26 360.00 C 0.00 0.00 0.00 19.10 -2.18 25 1 821 +1
29SEP26 370.00 C 13.89 14.43 13.89 13.97 -2.14 24 48 837 +17
29SEP26 380.00 C 10.73 10.73 9.60 10.43 -1.49 24 75 2,081 -17
29SEP26 390.00 C 8.30 8.30 7.15 7.84 -0.90 25 100 2,634 +22
29SEP26 400.00 C 5.92 5.92 5.00 5.85 -0.21 25 113 4,519 +21
29SEP26 410.00 C 4.40 4.40 3.70 4.34 -0.18 26 73 4,407 -18
29SEP26 420.00 C 2.75 2.83 2.70 3.20 +0.08 26 40 4,305 +30
29SEP26 430.00 C 2.17 2.17 2.17 2.40 +0.28 27 10 2,636 +10
29SEP26 440.00 C 0.00 0.00 0.00 1.79 +0.36 27 0 5,618 0
29SEP26 450.00 C 1.32 1.32 1.32 1.41 +0.46 28 4 2,966 0
29SEP26 460.00 C 0.00 0.00 0.00 1.04 +0.41 28 0 1,091 0
29SEP26 470.00 C 0.00 0.00 0.00 0.78 +0.38 29 0 2,220 0
29SEP26 480.00 C 0.00 0.00 0.00 0.59 +0.33 29 0 2,185 0
29SEP26 490.00 C 0.00 0.00 0.00 0.45 +0.30 30 0 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.34 +0.24 30 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.26 +0.20 30 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.20 +0.16 31 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.16 +0.14 31 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.13 +0.12 32 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.10 +0.09 32 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 +0.07 33 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29OCT26 275.00 C 0.00 0.00 0.00 89.32 - 0 0 0 -
29OCT26 280.00 C 0.00 0.00 0.00 84.47 - 24 0 0 -
29OCT26 285.00 C 0.00 0.00 0.00 79.86 - 27 0 0 -
29OCT26 290.00 C 0.00 0.00 0.00 75.07 - 26 0 0 -
29OCT26 295.00 C 0.00 0.00 0.00 70.60 - 28 0 0 -
29OCT26 300.00 C 0.00 0.00 0.00 66.16 - 28 0 0 -
29OCT26 310.00 C 0.00 0.00 0.00 57.07 - 27 0 0 -
29OCT26 320.00 C 0.00 0.00 0.00 48.62 - 27 0 0 -
29OCT26 330.00 C 0.00 0.00 0.00 40.74 - 26 0 0 -
29OCT26 340.00 C 0.00 0.00 0.00 33.53 - 26 0 0 -
29OCT26 350.00 C 25.66 25.66 25.66 26.88 - 25 30 30 -
29OCT26 360.00 C 0.00 0.00 0.00 21.49 - 25 0 0 -
29OCT26 370.00 C 16.86 16.86 16.45 16.45 - 24 21 21 -
29OCT26 380.00 C 12.69 12.69 12.69 12.69 - 24 4 4 -
29OCT26 390.00 C 9.42 9.72 9.42 9.72 - 24 22 19 -
29OCT26 400.00 C 7.44 7.44 7.44 7.44 - 25 1 1 -
29OCT26 410.00 C 6.00 6.00 5.57 5.80 - 25 3 3 -
29OCT26 420.00 C 0.00 0.00 0.00 4.46 - 25 0 0 -
29OCT26 430.00 C 3.22 3.22 3.22 3.39 - 26 30 30 -
29OCT26 440.00 C 2.55 2.55 2.55 2.49 - 26 30 30 -
29OCT26 450.00 C 2.10 2.10 2.10 1.87 - 26 1 1 -
29OCT26 460.00 C 0.00 0.00 0.00 1.38 - 26 0 0 -
29OCT26 470.00 C 0.00 0.00 0.00 1.00 - 26 0 0 -
29OCT26 480.00 C 0.00 0.00 0.00 0.72 - 26 0 0 -
29OCT26 490.00 C 1.10 1.10 1.08 0.52 - 26 160 160 -
30DEC26 200.00 C 0.00 0.00 0.00 166.33 -2.80 62 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 158.71 -5.45 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 153.39 -5.80 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 148.43 -5.80 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 143.47 -5.85 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 138.51 -5.79 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 133.55 -5.79 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 128.59 -5.79 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 123.65 -5.77 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 118.72 -5.80 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 113.94 -5.57 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 109.06 -5.28 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 104.26 -5.37 21 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 99.62 -5.07 27 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 94.52 -5.69 24 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 89.84 -5.77 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 85.28 -5.48 26 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 81.01 -5.25 28 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 76.33 -5.33 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 72.19 -4.13 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 67.73 -5.54 27 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 59.52 -4.73 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 51.81 -3.37 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 44.68 -3.74 26 0 2 0
30DEC26 340.00 C 39.00 39.00 36.87 37.75 -3.25 25 63 309 +5
30DEC26 350.00 C 0.00 0.00 0.00 33.34 -2.50 27 0 91 0
30DEC26 360.00 C 26.58 26.61 26.58 27.08 -1.92 25 60 302 0
30DEC26 370.00 C 23.59 23.59 21.90 22.62 -2.04 25 300 689 +300
30DEC26 380.00 C 18.40 18.40 18.40 18.72 -1.39 25 2 1,149 +2
30DEC26 390.00 C 0.00 0.00 0.00 15.42 -1.21 25 0 844 0
30DEC26 400.00 C 11.90 11.90 11.90 12.64 -1.08 25 9 2,876 0
30DEC26 410.00 C 10.61 10.61 10.20 10.20 -1.11 25 70 3,443 +20
30DEC26 420.00 C 8.63 8.63 8.24 8.50 -0.66 26 54 4,189 -7
30DEC26 430.00 C 6.93 7.13 6.68 6.97 -0.35 26 360 1,366 +288
30DEC26 440.00 C 0.00 0.00 0.00 5.78 -0.09 26 0 1,017 0
30DEC26 450.00 C 0.00 0.00 0.00 4.69 +0.09 26 0 1,712 0
30DEC26 460.00 C 4.08 4.08 4.08 3.80 +0.16 26 146 4,344 +146
30DEC26 470.00 C 3.30 3.30 3.30 3.05 +0.21 27 81 709 +81
30DEC26 480.00 C 0.00 0.00 0.00 2.45 +0.27 27 0 420 0
30DEC26 490.00 C 0.00 0.00 0.00 1.91 +0.20 27 0 292 0
30DEC26 500.00 C 2.26 2.26 2.26 1.57 +0.28 27 10 998 +10
30DEC26 510.00 C 2.00 2.00 2.00 1.22 +0.21 27 250 647 +250
30DEC26 520.00 C 0.00 0.00 0.00 0.98 +0.25 27 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 0.77 +0.21 27 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.65 +0.22 27 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.49 +0.17 27 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.40 +0.16 27 0 503 0
30DEC26 570.00 C 1.05 1.05 1.05 0.32 +0.14 27 10 74 +6
30DEC26 580.00 C 0.95 0.95 0.95 0.25 +0.12 27 10 100 +10
30DEC26 590.00 C 0.90 0.90 0.90 0.21 +0.11 28 10 220 +10
30DEC26 600.00 C 0.85 0.85 0.85 0.16 +0.09 28 10 462 +10
30DEC26 610.00 C 0.80 0.80 0.80 0.13 +0.08 28 10 130 +10
30DEC26 620.00 C 0.00 0.00 0.00 0.11 +0.07 28 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.09 +0.06 28 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 166.33 -2.80 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 158.71 -5.63 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 153.40 -5.98 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 148.44 -5.79 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 143.50 -5.97 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 138.56 -5.74 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 134.23 -5.11 28 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 129.36 -5.30 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 124.53 -5.25 28 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 119.88 -5.07 29 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 114.89 -5.43 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 110.33 -5.28 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 105.82 -5.33 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 101.17 -5.46 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 96.75 -5.41 28 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 92.39 -5.34 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 88.10 -5.28 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 83.88 -5.20 27 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 79.88 -4.19 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 75.80 -4.06 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 71.80 -4.55 27 0 6 0
30MAR27 310.00 C 64.15 64.15 63.94 63.94 -4.31 26 90 90 +90
30MAR27 320.00 C 0.00 0.00 0.00 57.44 -4.30 26 0 68 0
30MAR27 330.00 C 0.00 0.00 0.00 51.01 -3.82 26 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 44.18 -4.26 25 0 794 0
30MAR27 350.00 C 39.60 39.60 36.96 38.42 -5.31 25 383 413 +323
30MAR27 360.00 C 33.76 33.76 32.12 33.52 -2.16 25 90 766 +72
30MAR27 370.00 C 29.21 29.21 27.95 29.13 -1.70 25 42 1,060 +41
30MAR27 380.00 C 0.00 0.00 0.00 25.32 -1.60 25 0 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 21.76 -1.82 25 0 391 0
30MAR27 400.00 C 0.00 0.00 0.00 18.84 -1.71 25 0 2,905 0
30MAR27 410.00 C 15.19 15.19 15.19 16.03 -1.86 25 1 3,527 -1
30MAR27 420.00 C 14.20 14.20 14.20 13.80 -1.77 25 20 2,429 +20
30MAR27 430.00 C 0.00 0.00 0.00 11.65 -1.88 25 0 392 0
30MAR27 440.00 C 0.00 0.00 0.00 10.03 -1.70 26 0 317 0
30MAR27 450.00 C 8.50 8.80 8.50 8.80 -1.42 26 21 625 +21
30MAR27 460.00 C 7.55 7.55 7.55 7.54 -1.26 26 30 195 -30
30MAR27 470.00 C 0.00 0.00 0.00 6.25 -1.46 26 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 5.15 -1.69 26 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 4.24 -1.57 26 0 631 0
30MAR27 500.00 C 4.30 4.30 4.30 3.59 -1.62 26 10 298 +6
30MAR27 510.00 C 0.00 0.00 0.00 2.96 -1.49 26 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 2.46 -1.49 26 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 2.05 -1.43 26 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 1.66 -1.30 26 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 1.40 -1.23 26 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 1.13 -1.18 26 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 0.94 -1.10 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 0.77 -1.05 26 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 0.62 -1.00 26 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.52 -0.89 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 0.42 -0.81 26 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 0.34 -0.77 26 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.28 -0.71 26 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 98.01 -5.30 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 93.82 -5.16 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 89.70 -5.07 24 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 85.66 -4.94 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 81.70 -4.85 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 77.81 -4.78 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 74.02 -4.62 24 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 67.28 -3.86 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 60.38 -3.13 24 0 0 0
29JUN27 330.00 C 53.45 53.45 53.45 54.36 -2.53 24 1 1 +1
29JUN27 340.00 C 0.00 0.00 0.00 48.65 -2.43 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 43.58 -3.70 24 0 0 0
29JUN27 360.00 C 37.17 37.17 37.17 38.75 -2.09 25 5 100 0
29JUN27 370.00 C 0.00 0.00 0.00 34.43 -2.08 25 0 28 0
29JUN27 380.00 C 0.00 0.00 0.00 30.69 -1.56 25 0 215 0
29JUN27 390.00 C 0.00 0.00 0.00 27.38 -1.58 25 0 119 0
29JUN27 400.00 C 0.00 0.00 0.00 24.32 -1.36 25 0 94 0
29JUN27 410.00 C 20.31 20.31 20.31 21.70 -1.34 26 1 161 0
29JUN27 420.00 C 17.30 17.80 17.30 19.17 -1.29 26 2 1,382 +1
29JUN27 430.00 C 15.82 15.82 15.82 17.16 -1.12 26 10 200 +10
29JUN27 440.00 C 13.78 13.93 13.78 15.16 -1.14 26 30 301 +30
29JUN27 450.00 C 0.00 0.00 0.00 13.53 -0.91 26 0 190 0
29JUN27 460.00 C 10.88 10.92 10.88 12.04 -0.94 26 60 163 -19
29JUN27 470.00 C 9.60 9.60 9.60 10.60 -0.92 27 6 51 +6
29JUN27 480.00 C 0.00 0.00 0.00 9.53 -0.75 27 0 110 0
29JUN27 490.00 C 0.00 0.00 0.00 8.48 -0.76 27 0 35 0
29JUN27 500.00 C 7.05 7.05 7.05 7.70 -0.51 27 1 44 +1
29JUN27 510.00 C 0.00 0.00 0.00 6.95 -0.40 28 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 6.20 -0.44 28 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 5.46 -0.47 28 0 309 0
TOTAL CALL 8,587 185,118 +4,680
03JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 300.00 P 0.01 0.01 0.01 0.01 0.00 71 600 600 +600
03JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
03JUL26 330.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 5 0
03JUL26 340.00 P 0.17 0.20 0.17 0.18 +0.08 40 13 14 +3
03JUL26 350.00 P 0.65 0.73 0.47 0.61 +0.14 33 123 273 +68
03JUL26 360.00 P 1.50 3.35 1.50 2.27 +0.53 27 227 1,152 +12
03JUL26 370.00 P 9.11 9.11 8.81 7.92 +2.36 25 31 322 -6
03JUL26 380.00 P 14.35 19.24 14.35 17.08 +3.67 27 410 300 -32
03JUL26 390.00 P 23.69 29.23 23.69 27.00 +3.98 0 291 0 -182
03JUL26 400.00 P 33.67 39.22 32.94 37.00 +3.99 0 280 0 -146
03JUL26 410.00 P 0.00 0.00 0.00 47.00 +3.99 0 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 57.00 +4.00 0 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 67.00 +4.00 0 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 78.19 +5.15 136 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 87.77 +4.71 136 0 0 0
03JUL26 460.00 P 0.00 0.00 0.00 98.18 +5.12 159 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 108.18 +5.18 170 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 118.18 +5.13 181 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 128.18 +5.18 191 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 138.18 +5.12 201 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.16 +0.07 37 0 10 0
10JUL26 330.00 P 0.39 0.39 0.39 0.39 +0.13 34 50 55 +50
10JUL26 340.00 P 1.01 1.01 1.01 0.89 +0.20 31 2 20 0
10JUL26 350.00 P 1.49 2.38 1.49 2.08 +0.43 28 79 109 +75
10JUL26 360.00 P 3.50 5.25 3.50 4.74 +0.99 26 206 153 +112
10JUL26 370.00 P 9.47 11.25 9.47 10.05 +2.32 25 32 61 +10
10JUL26 380.00 P 18.44 19.67 17.66 17.95 +3.25 25 120 132 +92
10JUL26 390.00 P 0.00 0.00 0.00 27.18 +3.65 26 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 37.00 +3.93 0 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 47.00 +3.99 0 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 57.00 +4.00 0 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 67.00 +4.00 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 78.19 +5.15 76 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 87.95 +4.89 79 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 98.18 +5.12 89 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 108.18 +5.18 95 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 118.18 +5.13 101 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 128.18 - 107 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.05 0.00 37 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.07 0.00 36 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.10 0.00 36 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.19 0.00 34 0 42 0
30JUL26 300.00 P 0.43 0.43 0.43 0.27 +0.01 33 10 1,060 0
30JUL26 310.00 P 0.80 0.80 0.72 0.54 +0.04 32 56 456 +56
30JUL26 320.00 P 1.01 1.21 1.01 1.01 +0.09 31 42 707 +40
30JUL26 330.00 P 2.15 2.15 1.84 1.76 +0.23 29 356 1,012 -48
30JUL26 340.00 P 2.50 3.50 2.50 3.08 +0.42 27 269 1,390 +74
30JUL26 350.00 P 4.50 5.80 4.44 5.23 +0.82 26 835 2,403 +486
30JUL26 360.00 P 6.81 9.50 6.81 8.70 +1.52 25 201 2,017 +123
30JUL26 370.00 P 12.35 15.10 11.30 13.65 +2.25 24 167 3,633 +5
30JUL26 380.00 P 18.23 22.00 18.23 20.83 +3.12 25 89 2,842 -58
30JUL26 390.00 P 29.77 30.10 28.65 28.65 +3.95 24 360 5,574 -209
30JUL26 400.00 P 34.40 39.80 34.40 37.68 +4.58 25 160 5,929 +16
30JUL26 410.00 P 48.21 48.21 48.21 47.68 +4.34 30 30 2,783 +30
30JUL26 420.00 P 0.00 0.00 0.00 57.00 +3.96 0 0 1,146 -24
30JUL26 430.00 P 67.40 67.40 67.40 67.40 +4.40 36 10 348 -238
30JUL26 440.00 P 0.00 0.00 0.00 78.19 +5.14 46 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 87.95 +4.89 48 0 1 0
30JUL26 460.00 P 0.00 0.00 0.00 98.18 +5.12 54 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 108.18 +5.18 58 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 118.18 +5.13 61 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 128.18 +5.14 65 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 138.18 +5.12 68 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 147.65 +4.61 66 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 157.65 +4.62 69 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 167.36 +4.35 68 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 177.36 +4.33 71 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 187.47 +4.47 75 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 197.76 +4.76 82 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 207.36 +4.33 79 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 217.47 +4.45 83 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 227.36 +4.36 84 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 237.76 +4.75 92 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 247.47 +4.45 91 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 257.19 +4.19 87 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 267.19 +4.17 89 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.03 -0.05 35 0 0 0
28AUG26 250.00 P 0.34 0.34 0.34 0.05 -0.06 35 10 10 +10
28AUG26 255.00 P 0.00 0.00 0.00 0.06 -0.08 34 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.08 -0.10 33 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.12 -0.12 33 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.16 -0.14 32 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.22 -0.17 32 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.31 -0.19 32 0 33 0
28AUG26 285.00 P 0.00 0.00 0.00 0.42 -0.20 31 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.55 -0.24 31 0 30 0
28AUG26 295.00 P 1.10 1.10 1.06 0.75 -0.21 31 62 435 -58
28AUG26 300.00 P 1.10 1.37 1.10 0.97 -0.19 30 153 375 -57
28AUG26 310.00 P 1.70 1.70 1.70 1.64 -0.12 29 30 1,335 +30
28AUG26 320.00 P 2.37 2.73 2.37 2.65 +0.03 29 197 403 +19
28AUG26 330.00 P 3.42 4.32 3.42 3.97 +0.12 27 80 919 +30
28AUG26 340.00 P 5.30 5.30 5.30 5.85 +0.31 26 20 1,501 -5
28AUG26 350.00 P 8.44 9.20 8.44 8.86 +1.03 26 91 8,354 +41
28AUG26 360.00 P 12.10 13.70 12.00 12.90 +1.92 25 1,562 4,524 +1,274
28AUG26 370.00 P 16.88 17.68 16.88 17.59 +2.45 24 69 2,303 +66
28AUG26 380.00 P 24.00 24.00 24.00 23.66 +2.37 24 80 3,727 0
28AUG26 390.00 P 32.00 32.30 30.77 31.53 +3.23 25 13 2,915 0
28AUG26 400.00 P 0.00 0.00 0.00 39.58 +3.90 25 0 2,319 0
28AUG26 410.00 P 0.00 0.00 0.00 48.28 +3.43 25 0 1,713 0
28AUG26 420.00 P 0.00 0.00 0.00 57.51 +3.61 25 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 67.40 +4.06 27 0 1,075 -671
28AUG26 440.00 P 0.00 0.00 0.00 78.19 +5.12 35 0 114 0
28AUG26 450.00 P 86.96 86.96 86.96 87.95 +4.89 36 1 110 -10
28AUG26 460.00 P 0.00 0.00 0.00 98.18 +5.12 40 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 108.18 +5.18 43 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 118.18 +5.13 46 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 128.18 +5.14 48 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 138.18 +5.12 51 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 147.95 +4.91 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 157.95 +4.92 54 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 167.95 +4.94 57 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 177.95 +4.92 59 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 187.95 +4.95 61 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 197.95 +4.95 63 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 207.95 +4.92 65 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 217.95 +4.93 67 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 227.95 +4.95 69 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 237.94 +4.93 71 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 247.94 +4.92 73 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 257.94 +4.94 75 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 267.94 +4.92 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 15 0
29SEP26 255.00 P 0.72 0.72 0.72 0.18 +0.01 30 3 3 +3
29SEP26 260.00 P 0.00 0.00 0.00 0.24 0.00 29 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.32 0.00 29 0 30 0
29SEP26 270.00 P 1.11 1.11 1.11 0.45 +0.01 29 2 2 +2
29SEP26 275.00 P 0.00 0.00 0.00 0.61 +0.06 29 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.82 +0.07 29 0 63 0
29SEP26 285.00 P 0.00 0.00 0.00 1.06 +0.10 28 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 1.37 +0.12 28 0 322 0
29SEP26 295.00 P 2.05 2.05 2.05 1.76 +0.20 28 10 230 0
29SEP26 300.00 P 2.32 2.73 2.32 2.22 +0.22 28 154 851 -83
29SEP26 310.00 P 3.20 3.82 3.20 3.44 +0.36 27 210 1,062 -87
29SEP26 320.00 P 5.43 5.43 5.43 5.16 +0.80 27 3 4,669 0
29SEP26 330.00 P 6.61 7.83 6.61 7.43 +0.99 27 129 4,590 +15
29SEP26 340.00 P 10.26 10.75 10.26 10.47 +1.47 26 18 2,524 0
29SEP26 350.00 P 12.07 14.51 12.07 14.24 +1.86 26 124 5,198 +14
29SEP26 360.00 P 16.65 19.32 16.65 18.55 +1.91 25 79 3,879 +14
29SEP26 370.00 P 23.64 25.13 23.64 24.19 +2.76 25 70 6,373 +50
29SEP26 380.00 P 29.01 29.01 29.01 30.93 +2.89 25 30 4,404 0
29SEP26 390.00 P 36.00 39.40 36.00 38.35 +3.38 25 131 5,977 -34
29SEP26 400.00 P 0.00 0.00 0.00 46.57 +3.87 26 0 4,634 0
29SEP26 410.00 P 0.00 0.00 0.00 56.76 +7.32 30 0 4,295 0
29SEP26 420.00 P 0.00 0.00 0.00 63.99 +4.29 27 0 3,800 0
29SEP26 430.00 P 0.00 0.00 0.00 73.84 +5.38 29 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 83.38 +5.36 30 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 93.04 +4.78 32 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 103.07 +4.94 34 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 112.91 +5.05 36 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 122.74 +5.87 38 0 613 0
29SEP26 490.00 P 133.78 133.78 133.78 132.56 +5.84 39 30 421 +30
29SEP26 500.00 P 0.00 0.00 0.00 142.51 +5.70 41 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 152.43 +5.10 43 0 790 0
29SEP26 520.00 P 163.59 163.59 163.59 162.39 +6.03 45 87 87 +87
29SEP26 530.00 P 0.00 0.00 0.00 172.34 +6.05 46 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 182.28 +6.05 48 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 192.22 +5.13 50 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 202.17 +6.19 51 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 212.11 +5.14 53 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 222.05 +5.15 54 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 231.99 +6.07 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 241.93 +5.16 57 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 251.88 +6.09 59 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 261.82 +6.09 60 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 271.76 +6.14 61 0 0 0
29OCT26 275.00 P 1.70 1.86 1.70 1.18 - 29 34 33 -
29OCT26 280.00 P 2.04 2.04 2.04 1.49 - 28 2 2 -
29OCT26 285.00 P 0.00 0.00 0.00 1.85 - 28 0 0 -
29OCT26 290.00 P 0.00 0.00 0.00 2.31 - 28 0 0 -
29OCT26 295.00 P 0.00 0.00 0.00 2.81 - 28 0 0 -
29OCT26 300.00 P 3.86 3.86 3.66 3.45 - 28 121 120 -
29OCT26 310.00 P 4.96 4.96 4.96 4.99 - 27 50 50 -
29OCT26 320.00 P 6.00 6.73 6.00 6.79 - 26 52 52 -
29OCT26 330.00 P 9.09 9.47 9.09 9.45 - 26 55 52 -
29OCT26 340.00 P 11.00 12.61 11.00 12.50 - 26 5 3 -
29OCT26 350.00 P 16.53 16.73 15.95 16.36 - 25 124 116 -
29OCT26 360.00 P 21.59 22.12 20.83 21.02 - 25 135 135 -
29OCT26 370.00 P 0.00 0.00 0.00 26.37 - 25 0 0 -
29OCT26 380.00 P 0.00 0.00 0.00 32.82 - 25 0 0 -
29OCT26 390.00 P 0.00 0.00 0.00 39.99 - 25 0 0 -
29OCT26 400.00 P 0.00 0.00 0.00 47.75 - 25 0 0 -
29OCT26 410.00 P 0.00 0.00 0.00 56.76 - 26 0 0 -
29OCT26 420.00 P 0.00 0.00 0.00 64.68 - 25 0 0 -
29OCT26 430.00 P 0.00 0.00 0.00 74.71 - 28 0 0 -
29OCT26 440.00 P 0.00 0.00 0.00 84.21 - 29 0 0 -
29OCT26 450.00 P 0.00 0.00 0.00 93.71 - 30 0 0 -
29OCT26 460.00 P 0.00 0.00 0.00 103.34 - 31 0 0 -
29OCT26 470.00 P 0.00 0.00 0.00 113.06 - 33 0 0 -
29OCT26 480.00 P 0.00 0.00 0.00 122.84 - 34 0 0 -
29OCT26 490.00 P 0.00 0.00 0.00 132.69 - 35 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.29 -0.04 29 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.38 -0.03 29 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.64 -0.05 28 0 110 0
30DEC26 250.00 P 1.80 1.80 1.80 0.81 -0.05 28 200 360 +110
30DEC26 255.00 P 0.00 0.00 0.00 1.03 -0.05 28 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 1.27 -0.04 28 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 1.59 -0.04 28 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.92 -0.03 28 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 2.45 +0.07 28 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 2.93 +0.09 28 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 3.54 +0.18 28 0 134 0
30DEC26 290.00 P 4.36 4.36 4.36 4.21 +0.20 27 50 551 +50
30DEC26 295.00 P 0.00 0.00 0.00 4.95 +0.29 27 0 511 0
30DEC26 300.00 P 6.17 6.17 6.17 5.85 +0.50 27 50 5,573 +50
30DEC26 310.00 P 0.00 0.00 0.00 7.56 +0.62 27 0 3,360 0
30DEC26 320.00 P 10.10 10.10 10.10 9.82 +0.74 26 2 1,830 +2
30DEC26 330.00 P 12.29 13.12 12.29 12.69 +0.91 26 82 1,648 +53
30DEC26 340.00 P 0.00 0.00 0.00 16.19 +1.24 25 2 1,760 +2
30DEC26 350.00 P 18.00 21.02 18.00 20.23 +1.61 25 91 1,718 0
30DEC26 360.00 P 0.00 0.00 0.00 24.83 +1.99 25 3 1,877 -3
30DEC26 370.00 P 0.00 0.00 0.00 30.44 +2.28 25 0 1,780 0
30DEC26 380.00 P 0.00 0.00 0.00 38.12 +3.96 26 0 2,678 0
30DEC26 390.00 P 43.30 43.30 43.30 44.12 +3.30 25 15 1,637 0
30DEC26 400.00 P 52.30 52.30 52.30 51.42 +3.28 26 2 2,097 +2
30DEC26 410.00 P 0.00 0.00 0.00 59.25 +3.51 26 0 2,376 0
30DEC26 420.00 P 0.00 0.00 0.00 67.46 +3.77 26 0 3,457 0
30DEC26 430.00 P 0.00 0.00 0.00 74.71 +3.42 24 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 85.35 +3.92 27 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 94.48 +4.29 27 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 104.16 +4.72 29 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 113.43 +5.47 29 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 123.31 +5.70 30 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 133.02 +4.95 31 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 142.53 +4.72 31 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 152.43 +5.10 33 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 162.39 +4.93 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 172.34 +5.00 35 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 182.37 +6.00 37 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 192.31 +5.22 38 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 202.24 +6.07 39 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 212.18 +5.21 40 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 222.10 +5.20 41 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 232.04 +6.07 42 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 242.02 +5.25 44 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 251.90 +6.08 44 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 261.84 +6.09 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 271.78 +6.15 46 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.12 -0.31 27 0 135 0
30MAR27 205.00 P 1.38 1.38 1.38 0.17 -0.36 27 30 30 +30
30MAR27 210.00 P 1.60 1.60 1.60 0.23 -0.42 27 2 62 +2
30MAR27 215.00 P 0.00 0.00 0.00 0.31 -0.50 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.40 -0.57 27 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.53 -0.65 27 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.68 -0.72 27 0 180 0
30MAR27 235.00 P 2.45 2.45 2.45 0.86 -0.80 27 30 120 +30
30MAR27 240.00 P 0.00 0.00 0.00 1.09 -0.88 27 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 1.33 -0.96 27 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 1.67 -1.00 27 0 156 0
30MAR27 255.00 P 0.00 0.00 0.00 2.01 -1.12 27 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.46 -1.12 27 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 2.94 -1.16 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 3.47 -1.25 27 0 219 0
30MAR27 275.00 P 0.00 0.00 0.00 4.27 -1.10 27 0 26 0
30MAR27 280.00 P 6.73 6.73 6.70 4.98 -0.92 27 40 180 +30
30MAR27 285.00 P 7.52 7.52 7.52 5.82 -0.85 27 30 105 0
30MAR27 290.00 P 8.29 8.29 8.29 6.77 -0.81 27 30 229 +30
30MAR27 295.00 P 9.38 9.38 9.38 7.72 -0.71 27 30 139 0
30MAR27 300.00 P 9.45 10.45 9.45 8.91 -0.32 27 108 329 +70
30MAR27 310.00 P 13.05 13.05 13.05 11.42 -0.02 27 30 312 +30
30MAR27 320.00 P 0.00 0.00 0.00 14.57 +0.49 27 0 494 0
30MAR27 330.00 P 0.00 0.00 0.00 18.13 +0.77 27 0 354 0
30MAR27 340.00 P 22.98 23.10 22.62 22.09 +1.09 27 150 942 0
30MAR27 350.00 P 27.50 27.85 27.06 26.78 +1.77 27 214 678 +23
30MAR27 360.00 P 32.56 32.77 32.56 31.83 +1.91 27 90 732 +90
30MAR27 370.00 P 38.41 38.41 38.41 37.43 +2.41 27 32 808 -2
30MAR27 380.00 P 41.00 44.62 41.00 43.68 +2.72 27 61 981 0
30MAR27 390.00 P 0.00 0.00 0.00 47.33 -0.31 25 0 719 0
30MAR27 400.00 P 0.00 0.00 0.00 55.82 +0.76 26 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 63.06 +2.29 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 72.96 +3.55 28 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 81.19 +3.86 28 0 30 0
30MAR27 440.00 P 88.23 88.23 88.23 89.51 +3.92 29 1 76 0
30MAR27 450.00 P 0.00 0.00 0.00 98.03 +4.29 29 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 107.02 +4.39 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 115.68 +4.21 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 124.73 +4.88 29 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 134.25 +4.70 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 143.58 +5.49 30 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 153.17 +5.49 30 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 162.50 +5.04 30 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 172.34 +5.00 31 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 182.37 +5.66 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 192.31 +5.22 33 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 202.24 +5.94 34 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 212.18 +5.21 35 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 222.16 +5.26 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 232.08 +6.04 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 242.02 +5.25 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 251.94 +6.09 39 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 261.87 +6.12 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 271.81 +6.15 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 5.02 +0.30 26 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 5.77 +0.40 26 0 134 0
29JUN27 280.00 P 0.00 0.00 0.00 6.72 +0.82 26 0 187 0
29JUN27 285.00 P 0.00 0.00 0.00 7.68 +0.87 26 0 13 0
29JUN27 290.00 P 11.03 11.03 11.03 8.69 +0.91 26 50 166 +50
29JUN27 295.00 P 11.83 11.83 11.83 9.94 +1.09 26 20 38 +20
29JUN27 300.00 P 12.90 13.07 12.90 11.19 +1.08 26 132 328 +2
29JUN27 310.00 P 15.70 15.70 15.70 14.06 +1.32 26 1 275 +1
29JUN27 320.00 P 0.00 0.00 0.00 17.28 +1.31 26 0 661 0
29JUN27 330.00 P 22.74 22.74 22.74 21.14 +1.55 26 20 368 +20
29JUN27 340.00 P 0.00 0.00 0.00 25.25 +1.63 26 0 429 0
29JUN27 350.00 P 0.00 0.00 0.00 30.03 +1.78 26 0 592 0
29JUN27 360.00 P 34.60 34.88 34.60 35.13 +1.99 26 22 761 -18
29JUN27 370.00 P 0.00 0.00 0.00 40.77 +2.02 26 0 145 0
29JUN27 380.00 P 0.00 0.00 0.00 47.09 +2.55 27 0 147 0
29JUN27 390.00 P 0.00 0.00 0.00 53.86 +2.57 27 0 86 0
29JUN27 400.00 P 60.20 60.20 60.20 60.98 +2.80 27 1 156 0
29JUN27 410.00 P 0.00 0.00 0.00 68.54 +2.86 28 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 76.31 +3.18 28 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 84.44 +3.56 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 92.73 +3.77 29 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 98.91 +1.85 27 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 109.23 +3.75 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 118.32 +4.29 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 127.16 +4.40 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 136.10 +4.49 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 145.12 +5.35 30 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 154.36 +5.38 30 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 163.79 +5.58 30 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 173.38 +5.78 31 0 55 0
TOTAL PUT 10,696 197,599 +2,263
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$ 21.74
30JUL26 16.50 C 0.00 0.00 0.00 5.28 -0.36 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.78 -0.34 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.28 -0.32 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.79 -0.40 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.30 -0.39 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.83 -0.27 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.37 -0.27 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.94 -0.26 30 0 0 0
30JUL26 21.00 C 1.08 1.08 1.08 1.23 -0.22 31 10 45 0
30JUL26 22.00 C 0.00 0.00 0.00 0.66 -0.15 30 10 49 +10
30JUL26 23.00 C 0.26 0.26 0.26 0.31 -0.11 30 14 118 0
30JUL26 24.00 C 0.11 0.12 0.11 0.13 -0.06 30 22 195 +8
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.04 30 10 99 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.29 -0.38 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.81 -0.38 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.34 -0.36 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.87 -0.34 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.40 -0.29 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.96 -0.26 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.54 -0.25 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.14 -0.31 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.50 -0.18 30 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 0.94 -0.15 29 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.55 -0.11 28 0 45 0
28AUG26 24.00 C 0.26 0.28 0.26 0.32 -0.06 29 32 62 +30
28AUG26 25.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.29 -0.47 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.81 -0.47 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.34 -0.44 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.87 -0.42 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.44 -0.37 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.00 -0.26 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.59 -0.24 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.27 -0.24 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.58 -0.21 29 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.05 -0.16 29 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.12 29 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.29 - 0 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 4.82 - 0 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 4.35 - 24 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 3.90 - 27 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 3.45 - 27 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 3.02 - 27 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 2.61 - 27 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 2.31 - 29 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 1.64 - 28 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 1.12 - 28 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 0.74 - 28 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 0.47 - 27 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 0.29 - 27 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 0.18 - 27 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 0.11 - 28 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.04 - 28 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.32 -0.47 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.86 -0.43 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.41 -0.39 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.97 -0.35 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.51 -0.36 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.11 -0.22 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.73 -0.21 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.39 -0.18 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.79 -0.15 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.33 -0.10 27 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 -0.12 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 -0.08 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 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 32 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.40 -0.41 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.97 -0.36 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.55 -0.31 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.14 -0.28 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.64 -0.36 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.27 -0.23 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.93 -0.22 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.62 -0.21 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.07 -0.19 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.63 -0.16 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.30 -0.13 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 -0.11 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.72 -0.10 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.55 -0.08 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.31 -0.05 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.48 -0.41 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.07 -0.37 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.67 -0.35 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.29 -0.33 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.92 -0.33 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.64 -0.22 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.33 -0.19 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.01 -0.19 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.43 -0.18 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.99 -0.14 26 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.63 -0.12 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.33 -0.10 26 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.07 -0.08 26 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.85 -0.08 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.54 -0.05 26 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
TOTAL CALL 98 2,674 +48
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.50 P 0.06 0.06 0.06 0.02 0.00 30 43 43 +43
30JUL26 19.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 15 0
30JUL26 19.50 P 0.19 0.19 0.19 0.09 +0.01 30 30 109 +30
30JUL26 20.00 P 0.30 0.30 0.30 0.16 +0.02 30 1 122 +1
30JUL26 21.00 P 0.46 0.52 0.46 0.42 +0.05 30 29 1,504 +4
30JUL26 22.00 P 1.10 1.10 0.98 0.87 +0.09 30 6 188 +6
30JUL26 23.00 P 0.00 0.00 0.00 1.53 +0.16 30 0 114 0
30JUL26 24.00 P 0.00 0.00 0.00 2.35 +0.21 30 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 3.28 +0.25 30 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 4.39 +0.40 49 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 5.41 +0.43 58 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 6.41 +0.43 65 0 28 -15
30JUL26 29.00 P 0.00 0.00 0.00 7.41 +0.43 72 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.42 +0.44 79 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.41 +0.43 83 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.41 +0.43 89 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.41 +0.43 94 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.41 +0.43 99 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.41 +0.43 104 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.41 +0.43 109 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.41 +0.43 113 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 19.00 P 0.23 0.24 0.23 0.14 +0.02 29 30 45 +30
28AUG26 19.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 34 0
28AUG26 20.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 107 0
28AUG26 21.00 P 0.00 0.00 0.00 0.65 +0.08 29 0 31 0
28AUG26 22.00 P 1.13 1.13 1.13 1.09 +0.10 28 12 105 0
28AUG26 23.00 P 0.00 0.00 0.00 1.73 +0.17 28 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 2.49 +0.19 28 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 3.35 +0.23 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 4.39 +0.37 37 0 10 -27
28AUG26 27.00 P 0.00 0.00 0.00 5.41 +0.42 43 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 6.41 +0.43 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.41 +0.43 53 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.42 +0.44 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.41 +0.43 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.41 +0.43 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.41 +0.43 70 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.41 +0.43 73 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.41 +0.43 77 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.41 +0.43 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.41 +0.43 84 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.01 29 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 0.22 0.22 0.22 0.13 +0.02 29 15 15 +15
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 15 0
29SEP26 18.50 P 0.38 0.38 0.38 0.28 +0.04 28 15 45 +15
29SEP26 19.00 P 0.00 0.00 0.00 0.40 +0.06 29 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 +0.08 29 0 45 0
29SEP26 20.00 P 0.83 0.83 0.83 0.73 +0.09 29 8 111 +8
29SEP26 21.00 P 1.34 1.34 1.29 1.13 +0.10 28 25 27 -6
29SEP26 22.00 P 1.72 1.72 1.72 1.68 +0.15 27 15 105 +15
29SEP26 23.00 P 0.00 0.00 0.00 2.37 +0.17 26 0 52 0
29SEP26 24.00 P 0.00 0.00 0.00 3.23 +0.24 28 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 4.14 +0.29 30 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 5.08 +0.46 32 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 6.04 +0.49 34 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 7.02 +0.49 37 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 8.00 +0.49 39 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.99 +0.47 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.97 +0.49 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.96 +0.47 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.95 +0.50 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.94 +0.47 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.93 +0.50 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.92 +0.50 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.91 +0.49 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.91 +0.50 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.90 +0.50 59 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 - 27 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.18 - 27 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.26 - 27 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.36 - 27 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.49 - 28 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.65 - 28 0 0 -
29OCT26 20.00 P 0.93 0.93 0.93 0.82 - 27 30 30 -
29OCT26 21.00 P 0.00 0.00 0.00 1.25 - 27 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 1.80 - 26 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 2.46 - 25 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 3.31 - 27 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 4.18 - 28 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 5.09 - 29 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 6.05 - 31 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 7.02 - 33 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 8.00 - 35 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 8.99 - 37 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 9.97 - 39 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 +0.08 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 +0.10 27 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 +0.10 27 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 +0.09 27 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.45 +0.11 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 2.07 +0.24 27 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 2.73 +0.21 27 0 107 0
30DEC26 24.00 P 0.00 0.00 0.00 3.47 +0.22 27 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.25 +0.33 26 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 5.14 +0.40 26 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 6.06 +0.44 27 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 7.02 +0.45 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.00 +0.48 30 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.99 +0.47 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.97 +0.49 33 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.96 +0.47 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.95 +0.49 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.94 +0.47 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.93 +0.49 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.92 +0.49 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.91 +0.49 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.91 +0.50 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.90 +0.50 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 +0.06 26 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.08 +0.08 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.26 +0.07 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.68 +0.09 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.28 +0.19 26 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.92 +0.15 26 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 3.64 +0.18 26 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.37 +0.27 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.21 +0.32 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.11 +0.39 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.05 +0.45 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.01 +0.46 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.99 +0.47 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.97 +0.48 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.96 +0.47 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.95 +0.48 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.94 +0.47 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.93 +0.48 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.92 +0.48 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.91 +0.49 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.91 +0.50 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.90 +0.50 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 +0.05 27 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.82 +0.07 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.98 +0.07 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.16 +0.09 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.36 +0.09 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.58 +0.11 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.07 +0.12 27 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.65 +0.14 27 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 3.28 +0.15 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.98 +0.17 28 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 4.78 +0.25 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.60 +0.36 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.43 +0.38 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.31 +0.41 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.20 +0.43 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.12 +0.44 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.05 +0.46 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.99 +0.46 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.95 +0.48 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.94 +0.47 31 0 0 0
TOTAL PUT 259 5,176 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 147.90
03JUL26 117.50 C 0.00 0.00 0.00 30.43 +0.29 82 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 27.93 +0.29 73 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 25.43 +0.29 65 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 22.93 +0.29 56 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 20.43 +0.29 46 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 17.93 +0.28 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 15.43 +0.27 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 12.94 +0.26 39 0 1 0
03JUL26 137.50 C 0.00 0.00 0.00 10.46 +0.23 37 0 7 0
03JUL26 140.00 C 0.00 0.00 0.00 8.01 +0.18 35 0 1 0
03JUL26 142.50 C 0.00 0.00 0.00 5.63 +0.26 32 0 1 0
03JUL26 145.00 C 2.36 3.00 2.36 3.33 -0.04 26 25 31 0
03JUL26 147.50 C 1.13 1.40 0.95 1.59 -0.14 25 298 652 +138
03JUL26 150.00 C 0.55 0.60 0.39 0.62 -0.21 26 168 441 +73
03JUL26 152.50 C 0.21 0.21 0.15 0.19 -0.17 27 77 424 +30
03JUL26 155.00 C 0.08 0.08 0.08 0.05 -0.09 28 7 338 -2
03JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 66 0
03JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 64 0
03JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
03JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 360 0
03JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 30.49 +0.28 0 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 27.99 +0.28 0 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 25.50 +0.28 39 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 23.00 +0.27 34 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 20.51 +0.25 34 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 18.02 +0.23 32 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 15.55 +0.20 31 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 13.12 +0.17 31 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 10.73 +0.11 30 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 8.45 +0.08 29 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 6.32 +0.23 28 0 0 0
10JUL26 145.00 C 3.38 3.38 3.38 4.29 +0.02 25 35 65 +35
10JUL26 147.50 C 2.20 2.78 2.08 2.78 +0.05 25 249 264 +230
10JUL26 150.00 C 1.19 1.66 1.19 1.66 -0.04 25 154 113 +52
10JUL26 152.50 C 0.65 0.93 0.63 0.92 -0.07 25 116 167 +113
10JUL26 155.00 C 0.46 0.46 0.46 0.46 -0.08 25 5 56 +5
10JUL26 157.50 C 0.00 0.00 0.00 0.22 -0.07 26 0 50 0
10JUL26 160.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
10JUL26 162.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 78.18 +0.41 113 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 75.57 +0.30 72 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 73.07 +0.29 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 70.58 +0.29 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 68.09 +0.30 67 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 65.59 +0.29 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 63.10 +0.30 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 60.60 +0.29 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 58.11 +0.29 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 55.62 +0.30 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 53.12 +0.29 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 50.63 +0.29 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 48.13 +0.29 0 0 0 0
30JUL26 102.50 C 44.49 44.99 44.49 45.64 +0.29 39 60 494 0
30JUL26 105.00 C 0.00 0.00 0.00 43.15 +0.29 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 40.65 +0.28 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 38.16 +0.28 34 0 749 0
30JUL26 112.50 C 0.00 0.00 0.00 35.68 +0.28 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 33.19 +0.27 34 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 30.72 +0.27 35 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 28.25 +0.26 34 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.80 +0.25 33 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.36 +0.23 32 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 20.76 +0.01 25 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 18.60 +0.19 31 0 340 0
30JUL26 132.50 C 0.00 0.00 0.00 16.30 +0.18 30 0 158 0
30JUL26 135.00 C 14.10 14.10 14.10 14.07 +0.16 30 3 270 +3
30JUL26 137.50 C 0.00 0.00 0.00 11.94 +0.14 29 0 597 0
30JUL26 140.00 C 8.75 8.80 8.75 9.93 +0.12 28 50 727 0
30JUL26 142.50 C 0.00 0.00 0.00 7.89 +0.16 26 0 969 0
30JUL26 145.00 C 5.58 5.62 5.58 6.25 +0.15 26 60 1,776 +30
30JUL26 147.50 C 4.30 4.90 4.07 4.80 +0.14 26 995 1,672 +422
30JUL26 150.00 C 3.03 3.71 3.00 3.62 +0.02 26 314 1,655 +127
30JUL26 152.50 C 2.33 2.70 2.20 2.70 -0.03 26 372 1,251 +189
30JUL26 155.00 C 1.82 1.92 1.53 1.95 -0.09 26 410 1,277 +235
30JUL26 157.50 C 1.21 1.38 1.11 1.38 -0.13 26 240 1,353 +83
30JUL26 160.00 C 1.00 1.00 0.76 0.96 -0.14 26 855 2,132 +439
30JUL26 162.50 C 0.55 0.67 0.53 0.65 -0.14 26 390 2,850 +217
30JUL26 165.00 C 0.40 0.40 0.40 0.43 -0.13 26 30 1,461 0
30JUL26 167.50 C 0.27 0.33 0.27 0.29 -0.11 26 102 2,927 -36
30JUL26 170.00 C 0.19 0.21 0.19 0.18 -0.10 26 33 444 0
30JUL26 172.50 C 0.00 0.00 0.00 0.11 -0.09 26 0 314 0
30JUL26 175.00 C 0.00 0.00 0.00 0.07 -0.07 26 0 828 0
30JUL26 177.50 C 0.00 0.00 0.00 0.04 -0.06 26 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 210.00 C 0.01 0.01 0.01 0.01 0.00 41 462 462 +462
28AUG26 70.00 C 0.00 0.00 0.00 78.18 +0.33 75 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 75.65 +0.29 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 73.16 +0.30 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 70.67 +0.30 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 68.18 +0.30 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 65.69 +0.30 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 63.20 +0.30 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 60.70 +0.29 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 58.21 +0.29 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 55.72 +0.29 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 53.23 +0.29 32 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.75 +0.30 39 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 48.26 +0.30 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.77 +0.29 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 43.30 +0.30 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.82 +0.30 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.36 +0.30 35 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.90 +0.30 34 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.46 +0.29 34 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.72 +0.27 0 0 0 0
28AUG26 120.00 C 27.50 27.79 27.50 28.66 +0.35 33 105 633 +45
28AUG26 122.50 C 0.00 0.00 0.00 25.80 +0.25 0 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.98 +0.79 32 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 21.73 +0.31 32 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 19.52 +0.24 31 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 17.40 +0.28 31 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 15.37 +0.19 30 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 13.43 +0.15 30 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 11.60 +0.34 29 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 9.81 +0.28 28 0 330 0
28AUG26 145.00 C 0.00 0.00 0.00 8.31 +0.24 28 0 519 0
28AUG26 147.50 C 6.51 6.82 6.29 6.79 +0.06 27 150 2,442 +60
28AUG26 150.00 C 5.39 5.83 5.10 5.80 +0.24 28 69 1,844 +3
28AUG26 152.50 C 4.40 4.75 4.19 4.72 +0.14 28 38 551 +2
28AUG26 155.00 C 3.64 3.64 3.59 3.85 +0.13 28 100 1,214 +61
28AUG26 157.50 C 2.74 2.92 2.74 3.13 +0.09 28 31 694 +1
28AUG26 160.00 C 2.25 2.25 2.25 2.56 +0.12 28 1 712 -1
28AUG26 162.50 C 1.81 1.81 1.81 2.06 +0.10 28 1 867 0
28AUG26 165.00 C 1.51 1.62 1.51 1.64 +0.13 28 54 972 +24
28AUG26 167.50 C 1.09 1.16 1.09 1.32 +0.18 28 25 325 0
28AUG26 170.00 C 0.86 1.01 0.86 1.04 +0.18 29 166 426 +165
28AUG26 172.50 C 0.78 0.78 0.78 0.82 +0.18 29 1 147 -1
28AUG26 175.00 C 0.00 0.00 0.00 0.65 +0.19 29 0 99 0
28AUG26 177.50 C 0.00 0.00 0.00 0.53 +0.19 29 0 10 0
28AUG26 180.00 C 0.00 0.00 0.00 0.41 +0.17 29 0 176 0
28AUG26 182.50 C 0.00 0.00 0.00 0.32 +0.16 30 0 21 0
28AUG26 185.00 C 0.00 0.00 0.00 0.24 +0.12 30 0 87 0
28AUG26 187.50 C 0.00 0.00 0.00 0.18 +0.10 30 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.14 +0.09 30 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.11 +0.07 30 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.08 +0.06 30 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 210.00 C 0.09 0.09 0.09 0.02 +0.01 31 5 0 -5
29SEP26 70.00 C 0.00 0.00 0.00 78.18 +0.33 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.65 +0.29 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.16 +0.29 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.67 +0.29 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.18 +0.30 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.69 +0.30 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.20 +0.30 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.70 +0.29 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.21 +0.29 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 55.72 +0.28 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.23 +0.28 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 50.75 +0.28 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 48.26 +0.27 32 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 45.78 +0.26 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.31 +0.25 32 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 40.85 +0.24 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.36 +0.18 29 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 35.90 +0.30 29 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 33.46 +0.29 28 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 31.37 +0.81 32 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 29.08 +0.34 32 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 26.79 +1.09 31 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 24.39 +0.13 30 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 22.23 +0.10 29 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 20.33 +0.40 30 0 409 0
29SEP26 132.50 C 17.21 17.53 17.21 18.30 +0.42 29 60 676 -30
29SEP26 135.00 C 0.00 0.00 0.00 16.25 +0.20 28 0 1,265 0
29SEP26 137.50 C 0.00 0.00 0.00 14.48 +0.11 28 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 12.79 +0.12 28 0 9,725 0
29SEP26 142.50 C 10.35 10.35 10.35 11.08 +0.27 27 56 1,347 +30
29SEP26 145.00 C 8.91 8.96 8.91 9.71 +0.35 27 21 10,397 +20
29SEP26 147.50 C 8.18 8.18 8.18 8.33 +0.26 27 30 923 0
29SEP26 150.00 C 0.00 0.00 0.00 7.14 +0.26 27 0 2,140 0
29SEP26 152.50 C 5.68 6.04 5.67 6.04 +0.17 26 60 320 -50
29SEP26 155.00 C 4.60 5.00 4.60 5.16 +0.20 27 4 883 +4
29SEP26 157.50 C 3.97 4.29 3.97 4.29 +0.11 26 20 795 +18
29SEP26 160.00 C 0.00 0.00 0.00 3.65 +0.14 27 0 885 0
29SEP26 162.50 C 2.66 3.02 2.66 2.99 +0.07 26 16 885 -15
29SEP26 165.00 C 2.35 2.35 2.35 2.43 +0.02 26 1 8,397 +1
29SEP26 167.50 C 2.05 2.05 2.05 1.93 -0.09 26 29 749 +29
29SEP26 170.00 C 1.64 1.64 1.64 1.55 -0.09 26 30 275 +30
29SEP26 172.50 C 0.00 0.00 0.00 1.21 -0.09 26 0 136 0
29SEP26 175.00 C 0.00 0.00 0.00 0.94 -0.10 25 0 278 0
29SEP26 177.50 C 0.00 0.00 0.00 0.72 -0.10 25 0 275 0
29SEP26 180.00 C 0.00 0.00 0.00 0.54 -0.08 25 0 136 0
29SEP26 182.50 C 0.00 0.00 0.00 0.41 -0.08 25 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 0.30 -0.07 24 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.22 -0.07 24 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.11 -0.05 24 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 210.00 C 0.15 0.15 0.15 0.02 0.00 25 5 30 +5
29OCT26 117.50 C 0.00 0.00 0.00 31.75 - 31 0 0 -
29OCT26 120.00 C 0.00 0.00 0.00 29.52 - 30 0 0 -
29OCT26 122.50 C 0.00 0.00 0.00 27.36 - 30 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 25.30 - 30 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 23.24 - 30 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 21.28 - 29 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 19.34 - 29 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 17.55 - 29 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 15.77 - 28 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 14.15 - 28 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 12.42 - 27 0 0 -
29OCT26 145.00 C 10.43 10.43 10.43 10.91 - 27 30 30 -
29OCT26 147.50 C 9.33 9.33 9.33 9.88 - 27 30 30 -
29OCT26 150.00 C 8.00 8.00 8.00 8.52 - 27 1 1 -
29OCT26 152.50 C 7.23 7.23 7.05 7.43 - 27 24 24 -
29OCT26 155.00 C 6.29 6.50 6.08 6.50 - 27 26 26 -
29OCT26 157.50 C 0.00 0.00 0.00 5.59 - 27 0 0 -
29OCT26 160.00 C 4.44 4.44 4.44 4.85 - 27 1 1 -
29OCT26 162.50 C 0.00 0.00 0.00 4.17 - 27 0 0 -
29OCT26 165.00 C 3.16 3.16 3.16 3.52 - 26 40 40 -
29OCT26 167.50 C 0.00 0.00 0.00 2.97 - 26 0 0 -
29OCT26 170.00 C 2.43 2.43 2.43 2.48 - 26 4 4 -
29OCT26 172.50 C 0.00 0.00 0.00 2.06 - 26 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 1.69 - 26 0 0 -
29OCT26 177.50 C 1.49 1.49 1.47 1.35 - 25 5 5 -
30DEC26 70.00 C 0.00 0.00 0.00 78.18 +0.33 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.65 +0.29 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 73.16 +0.29 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.67 +0.28 31 0 0 0
30DEC26 80.00 C 67.00 67.00 67.00 68.19 +0.28 29 1 35 +1
30DEC26 82.50 C 0.00 0.00 0.00 65.73 +0.27 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.27 +0.26 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.82 +0.25 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.37 +0.23 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.72 0.00 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.23 -0.07 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.77 -0.14 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 48.42 +0.43 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 46.07 +0.55 23 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.75 +0.69 25 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.45 +0.72 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.25 +0.79 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 36.92 +0.68 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 34.69 +0.66 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 32.51 +0.65 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 30.40 +0.62 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 28.33 +0.71 27 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 26.31 +0.65 27 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 24.54 0.00 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 22.66 +0.03 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 20.89 +0.02 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 19.18 +0.07 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 17.56 +0.07 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 16.03 +0.13 27 0 755 0
30DEC26 142.50 C 13.93 13.93 13.55 14.24 +0.26 26 37 1,334 +30
30DEC26 145.00 C 12.56 12.56 12.28 13.00 +0.37 26 31 714 +29
30DEC26 147.50 C 10.90 11.80 10.90 11.56 +0.24 26 4 337 -2
30DEC26 150.00 C 9.88 10.57 9.88 10.57 +0.38 26 11 1,998 -7
30DEC26 152.50 C 8.88 9.52 8.88 9.29 +0.19 25 6 262 -4
30DEC26 155.00 C 7.87 8.28 7.87 8.32 +0.09 25 2 201 0
30DEC26 157.50 C 7.03 7.38 7.03 7.38 +0.03 25 4 484 +1
30DEC26 160.00 C 6.12 6.38 6.12 6.60 0.00 25 13 2,352 0
30DEC26 162.50 C 5.82 5.84 5.82 5.85 -0.05 25 2 928 +2
30DEC26 165.00 C 5.34 5.34 5.34 5.17 -0.06 25 1 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.65 -0.04 26 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 3.99 -0.16 25 0 455 0
30DEC26 172.50 C 0.00 0.00 0.00 3.49 -0.20 25 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 2.98 -0.30 25 0 151 0
30DEC26 177.50 C 2.59 2.59 2.59 2.56 -0.31 25 30 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.17 -0.39 25 0 70 0
30DEC26 182.50 C 0.00 0.00 0.00 1.77 -0.49 24 0 60 0
30DEC26 185.00 C 1.89 1.89 1.89 1.51 -0.51 24 30 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.24 -0.57 24 0 130 0
30DEC26 190.00 C 1.39 1.39 1.39 1.05 -0.54 24 1 60 -1
30DEC26 192.50 C 0.00 0.00 0.00 0.86 -0.51 24 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.71 -0.51 24 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 0.58 -0.50 23 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 0.47 -0.46 23 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.30 -0.42 23 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.19 -0.35 23 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 78.54 +0.30 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.65 -0.15 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.16 -0.20 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.67 -0.26 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.21 -0.29 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.84 +0.38 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.48 +0.47 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.59 +1.02 30 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 58.78 +0.64 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 56.51 +0.79 20 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 54.13 +0.82 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.86 +0.86 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.56 +0.86 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 47.28 +0.84 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.02 +0.83 26 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 42.79 +0.82 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 40.57 +0.78 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 38.41 +0.78 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.27 +0.76 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 34.17 +0.74 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 32.14 +0.65 26 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 30.12 +0.46 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.27 +0.41 26 0 1,186 0
30MAR27 127.50 C 0.00 0.00 0.00 26.51 +0.41 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 25.63 +1.18 28 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 23.92 +0.41 28 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 22.33 +0.39 28 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 20.79 +0.38 28 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 19.26 +0.36 28 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 17.49 +0.45 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 16.06 +0.32 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 14.78 +0.28 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 13.66 +0.27 26 0 473 0
30MAR27 152.50 C 0.00 0.00 0.00 12.56 +0.21 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 11.51 +0.12 26 0 110 0
30MAR27 157.50 C 0.00 0.00 0.00 10.59 +0.05 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 9.67 -0.02 26 0 108 0
30MAR27 162.50 C 0.00 0.00 0.00 8.82 -0.08 26 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 8.07 -0.15 26 0 30 0
30MAR27 167.50 C 6.25 6.25 6.25 7.32 -0.22 26 30 90 +30
30MAR27 170.00 C 0.00 0.00 0.00 6.63 -0.26 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.04 -0.32 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 5.45 -0.39 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.89 -0.42 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.43 -0.45 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 3.98 -0.51 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 3.64 -0.58 26 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 3.29 -0.54 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 2.95 -0.58 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.60 -0.64 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.33 -0.61 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.08 -0.59 26 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 1.82 -0.64 25 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 1.43 -0.62 25 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.09 -0.61 25 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 45.72 +0.35 23 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 43.21 +0.58 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.17 +0.70 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.20 +0.82 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 37.26 +0.84 24 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 35.33 +0.82 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.52 +0.86 25 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 31.71 +0.82 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.93 +0.81 25 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 28.28 +0.79 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.44 +0.76 27 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.77 +1.47 27 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 24.24 +1.37 27 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 22.70 +0.60 27 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 21.20 +0.52 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 19.25 +0.43 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.93 +0.36 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.64 +0.26 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 15.51 +0.19 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 14.37 +0.10 25 0 20 0
29JUN27 155.00 C 11.28 11.38 11.28 13.38 +0.07 25 10 35 +10
29JUN27 157.50 C 0.00 0.00 0.00 12.58 +0.07 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.77 +0.05 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 10.97 +0.05 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.26 +0.02 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.62 +0.01 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.99 0.00 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 8.36 -0.01 26 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.84 -0.03 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.36 -0.04 27 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 6.88 -0.05 27 0 0 0
TOTAL CALL 6,962 120,330 +3,330
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
03JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 55 0 505 0
03JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 58 0
03JUL26 135.00 P 0.03 0.03 0.03 0.01 -0.03 40 25 168 +25
03JUL26 137.50 P 0.07 0.07 0.07 0.03 -0.06 38 100 157 +100
03JUL26 140.00 P 0.17 0.17 0.14 0.08 -0.11 35 205 291 +192
03JUL26 142.50 P 0.28 0.38 0.20 0.20 -0.21 32 132 516 +103
03JUL26 145.00 P 0.81 0.89 0.60 0.52 -0.33 29 14 205 +10
03JUL26 147.50 P 1.69 2.13 1.30 1.25 -0.44 27 262 367 +12
03JUL26 150.00 P 3.46 3.46 3.46 2.79 -0.52 28 5 69 0
03JUL26 152.50 P 0.00 0.00 0.00 4.77 -0.46 27 0 30 0
03JUL26 155.00 P 0.00 0.00 0.00 7.13 -0.38 27 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 9.60 -0.33 0 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 12.10 -0.30 0 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 14.60 -0.30 0 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 17.10 -0.30 0 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 19.60 -0.30 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 22.10 -0.97 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 25.31 -0.34 125 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 27.81 -0.41 134 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 30.31 -0.49 142 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 32.81 -0.56 150 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10JUL26 122.50 P 0.05 0.05 0.05 0.01 -0.01 42 13 13 +13
10JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
10JUL26 130.00 P 0.13 0.13 0.13 0.03 -0.06 34 4 9 +4
10JUL26 132.50 P 0.17 0.20 0.17 0.06 -0.09 33 38 46 +38
10JUL26 135.00 P 0.25 0.26 0.25 0.11 -0.14 31 65 100 +65
10JUL26 137.50 P 0.42 0.42 0.39 0.23 -0.18 30 57 85 +53
10JUL26 140.00 P 0.68 0.68 0.67 0.45 -0.22 29 18 31 +18
10JUL26 142.50 P 1.00 1.12 0.83 0.82 -0.28 28 97 101 +96
10JUL26 145.00 P 1.58 1.88 1.42 1.42 -0.32 27 173 348 +137
10JUL26 147.50 P 2.70 2.75 2.39 2.41 -0.26 27 187 193 +187
10JUL26 150.00 P 0.00 0.00 0.00 3.83 -0.33 27 0 22 0
10JUL26 152.50 P 0.00 0.00 0.00 5.45 -0.36 26 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 7.48 -0.37 25 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 9.74 -0.35 25 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 12.13 -0.33 25 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 14.60 -0.31 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 17.10 -0.30 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 19.60 -0.30 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 22.10 -0.97 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 25.31 -0.34 70 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 27.81 -0.41 74 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 30.31 -0.49 79 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 80.00 P 0.01 0.01 0.01 0.01 0.00 73 60 110 +60
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30JUL26 92.50 P 0.04 0.04 0.04 0.01 0.00 56 5 218 -5
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 795 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.01 37 2,000 1,644 -2,000
30JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 5,242 0
30JUL26 117.50 P 0.16 0.16 0.16 0.05 -0.02 35 105 859 0
30JUL26 120.00 P 0.24 0.24 0.20 0.07 -0.04 34 67 922 +26
30JUL26 122.50 P 0.00 0.00 0.00 0.12 -0.04 33 0 835 0
30JUL26 125.00 P 0.38 0.38 0.36 0.18 -0.06 33 2,034 1,875 -2,010
30JUL26 127.50 P 0.46 0.50 0.46 0.27 -0.08 32 8 2,038 +8
30JUL26 130.00 P 0.61 0.62 0.55 0.41 -0.10 31 65 3,062 +2
30JUL26 132.50 P 0.74 0.86 0.70 0.61 -0.11 30 146 2,607 +82
30JUL26 135.00 P 0.99 1.18 0.95 0.89 -0.12 30 927 2,792 +429
30JUL26 137.50 P 1.35 1.58 1.31 1.27 -0.14 29 184 2,152 +80
30JUL26 140.00 P 1.86 2.05 1.68 1.77 -0.17 29 196 1,434 +52
30JUL26 142.50 P 2.50 2.71 2.48 2.40 -0.20 28 1,350 2,221 +856
30JUL26 145.00 P 3.33 3.82 3.19 3.23 -0.22 27 311 1,328 +210
30JUL26 147.50 P 4.45 4.88 4.26 4.27 -0.23 27 416 1,454 +81
30JUL26 150.00 P 5.72 6.35 5.72 5.61 -0.34 27 92 1,400 -2
30JUL26 152.50 P 7.19 7.26 7.19 7.21 -0.40 27 90 1,283 +59
30JUL26 155.00 P 0.00 0.00 0.00 9.06 -0.40 28 0 669 0
30JUL26 157.50 P 0.00 0.00 0.00 10.73 -0.41 26 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 12.81 -0.43 26 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 15.01 -0.43 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.31 -0.42 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.69 -0.40 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 22.12 -0.95 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 25.33 -0.35 42 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 27.91 -0.32 46 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 30.31 -0.49 47 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 32.83 -0.54 50 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 35.61 -0.34 57 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 38.10 -0.42 59 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 40.60 -0.41 62 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 43.10 -0.41 64 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 45.60 -0.42 67 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 48.10 -0.44 69 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 50.60 -0.43 72 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 52.82 -0.71 69 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.93 -0.58 75 0 0 0
30JUL26 210.00 P 63.39 63.39 63.39 62.94 -0.57 80 50 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
28AUG26 97.50 P 0.17 0.17 0.17 0.02 +0.01 38 36 77 +36
28AUG26 100.00 P 0.11 0.19 0.11 0.03 +0.01 37 123 1,034 +120
28AUG26 102.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 716 0
28AUG26 110.00 P 0.35 0.35 0.35 0.12 0.00 35 10 878 +10
28AUG26 112.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 313 0
28AUG26 117.50 P 0.62 0.65 0.62 0.36 +0.01 34 12 857 +10
28AUG26 120.00 P 0.63 0.74 0.63 0.49 0.00 33 25 1,335 +10
28AUG26 122.50 P 0.80 0.85 0.80 0.66 -0.01 33 26 1,095 +25
28AUG26 125.00 P 1.10 1.10 1.00 0.88 -0.01 32 3 1,819 -1
28AUG26 127.50 P 1.35 1.40 1.35 1.16 -0.04 32 31 925 +1
28AUG26 130.00 P 1.74 1.74 1.74 1.50 -0.06 31 2 974 +2
28AUG26 132.50 P 2.14 2.19 2.14 1.92 -0.07 31 7 1,452 0
28AUG26 135.00 P 2.60 2.65 2.45 2.45 -0.10 31 5 1,538 +1
28AUG26 137.50 P 3.10 3.10 3.10 3.04 -0.17 30 2 986 +2
28AUG26 140.00 P 3.92 4.12 3.65 3.70 -0.22 29 9 1,232 +4
28AUG26 142.50 P 4.83 4.92 4.83 4.55 -0.28 29 31 933 -28
28AUG26 145.00 P 6.00 6.21 5.72 5.57 -0.26 29 107 968 +101
28AUG26 147.50 P 6.80 6.80 6.52 6.73 -0.36 28 32 508 +2
28AUG26 150.00 P 8.05 8.05 8.05 8.04 -0.38 28 30 400 0
28AUG26 152.50 P 0.00 0.00 0.00 9.64 -0.37 28 0 339 0
28AUG26 155.00 P 0.00 0.00 0.00 11.21 -0.16 28 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 12.98 -0.13 28 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.90 -0.09 28 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.90 -0.07 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 18.97 -0.07 29 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 21.15 -0.67 29 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 23.36 -0.77 29 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.64 -0.84 29 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 28.54 -0.33 35 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 30.40 -0.92 30 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 33.34 -0.46 37 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.81 -0.48 39 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 38.26 -0.55 40 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.73 -0.57 41 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 43.19 -0.57 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 45.65 -0.59 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 48.12 -0.57 45 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 50.62 -0.55 47 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 53.10 -0.55 48 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 58.07 -0.53 51 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 63.04 -0.54 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 829 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 1,560 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 700 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 -0.03 32 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 730 0
29SEP26 102.50 P 0.00 0.00 0.00 0.07 -0.05 32 0 1,938 0
29SEP26 105.00 P 0.00 0.00 0.00 0.11 -0.06 31 0 3,265 0
29SEP26 107.50 P 0.00 0.00 0.00 0.16 -0.07 31 0 735 0
29SEP26 110.00 P 0.57 0.57 0.57 0.23 -0.10 31 2 4,936 +2
29SEP26 112.50 P 0.79 0.79 0.79 0.33 -0.10 31 10 3,794 -10
29SEP26 115.00 P 0.00 0.00 0.00 0.44 -0.13 31 0 2,519 0
29SEP26 117.50 P 0.96 0.96 0.96 0.60 -0.14 30 30 1,908 +30
29SEP26 120.00 P 0.00 0.00 0.00 0.80 -0.16 30 0 1,492 0
29SEP26 122.50 P 0.00 0.00 0.00 1.04 -0.18 30 0 5,014 0
29SEP26 125.00 P 1.75 1.78 1.75 1.36 -0.17 30 400 4,415 0
29SEP26 127.50 P 0.00 0.00 0.00 1.73 -0.20 30 0 976 0
29SEP26 130.00 P 2.44 2.58 2.41 2.17 -0.18 29 65 1,381 +41
29SEP26 132.50 P 3.09 3.09 3.09 2.72 -0.20 29 2 1,734 +2
29SEP26 135.00 P 3.60 3.60 3.60 3.32 -0.21 29 10 1,366 0
29SEP26 137.50 P 4.25 4.43 4.25 4.07 -0.18 29 3 1,771 0
29SEP26 140.00 P 4.95 5.13 4.95 4.83 -0.20 28 32 7,377 +3
29SEP26 142.50 P 5.78 6.06 5.60 5.60 -0.35 27 111 853 -28
29SEP26 145.00 P 7.30 7.30 7.30 6.77 -0.23 28 5 840 +1
29SEP26 147.50 P 7.94 7.94 7.94 7.94 -0.23 27 1 241 -1
29SEP26 150.00 P 0.00 0.00 0.00 9.22 -0.29 27 0 120 0
29SEP26 152.50 P 10.54 10.54 10.54 10.54 -0.44 27 1 195 0
29SEP26 155.00 P 12.67 12.67 12.67 12.12 -0.25 27 1 166 0
29SEP26 157.50 P 0.00 0.00 0.00 13.81 -0.28 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 15.56 -0.32 26 0 59 0
29SEP26 162.50 P 0.00 0.00 0.00 17.43 -0.34 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 19.41 -0.35 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 21.44 -0.38 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 23.58 -0.55 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 26.54 -0.39 30 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 28.81 -0.45 30 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 31.10 -0.39 31 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 33.45 -0.45 31 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 35.83 -0.46 32 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 38.26 -0.60 33 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.73 -0.57 35 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.19 -0.57 36 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 45.65 -0.59 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.12 -0.57 38 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.62 -0.55 39 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 53.10 -0.55 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 58.07 -0.53 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 63.33 -0.25 48 0 0 0
29OCT26 117.50 P 1.50 1.50 1.50 1.15 - 31 1 1 -
29OCT26 120.00 P 0.00 0.00 0.00 1.44 - 31 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 1.75 - 31 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 2.16 - 30 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 2.58 - 30 0 0 -
29OCT26 130.00 P 3.29 3.29 3.29 3.13 - 30 1 1 -
29OCT26 132.50 P 0.00 0.00 0.00 3.69 - 30 0 0 -
29OCT26 135.00 P 4.22 4.22 4.22 4.22 - 29 1 1 -
29OCT26 137.50 P 0.00 0.00 0.00 5.02 - 29 0 0 -
29OCT26 140.00 P 6.20 6.20 6.20 5.89 - 28 50 50 -
29OCT26 142.50 P 0.00 0.00 0.00 6.81 - 28 0 0 -
29OCT26 145.00 P 7.69 7.69 7.69 7.69 - 27 1 1 -
29OCT26 147.50 P 0.00 0.00 0.00 8.90 - 27 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 10.16 - 27 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 11.46 - 26 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 13.12 - 26 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 14.74 - 26 0 0 -
29OCT26 160.00 P 0.00 0.00 0.00 16.46 - 26 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 18.27 - 26 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 20.17 - 26 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 22.16 - 26 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 24.20 - 26 0 0 -
29OCT26 172.50 P 0.00 0.00 0.00 26.95 - 29 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 29.15 - 29 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 31.51 - 30 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 34 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 -0.06 28 0 393 0
30DEC26 92.50 P 0.00 0.00 0.00 0.08 -0.07 29 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.11 -0.10 28 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.16 -0.11 28 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.22 -0.14 28 0 2,874 0
30DEC26 102.50 P 1.12 1.12 1.12 0.30 -0.16 28 5 262 0
30DEC26 105.00 P 0.00 0.00 0.00 0.41 -0.18 28 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 0.54 -0.21 28 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 0.71 -0.23 28 0 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 0.92 -0.24 28 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 1.19 -0.28 28 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.46 -0.33 28 0 3,239 0
30DEC26 120.00 P 0.00 0.00 0.00 1.85 -0.30 28 0 1,837 0
30DEC26 122.50 P 3.28 3.28 3.28 2.28 -0.31 28 1 1,303 -1
30DEC26 125.00 P 3.76 3.76 3.52 2.75 -0.30 28 2 3,581 -2
30DEC26 127.50 P 0.00 0.00 0.00 3.33 -0.30 27 0 782 0
30DEC26 130.00 P 4.85 4.85 4.85 3.94 -0.27 27 1 1,863 -1
30DEC26 132.50 P 5.52 5.52 5.52 4.67 -0.28 27 1 278 0
30DEC26 135.00 P 0.00 0.00 0.00 5.45 -0.24 27 0 1,142 0
30DEC26 137.50 P 0.00 0.00 0.00 6.35 -0.22 27 0 347 0
30DEC26 140.00 P 7.71 7.97 7.39 7.32 -0.17 27 65 896 +27
30DEC26 142.50 P 8.70 8.80 8.28 8.34 -0.19 27 32 651 +32
30DEC26 145.00 P 0.00 0.00 0.00 9.42 -0.22 27 0 284 0
30DEC26 147.50 P 10.60 10.60 10.60 10.60 -0.23 27 1 268 0
30DEC26 150.00 P 0.00 0.00 0.00 12.07 -0.09 27 0 1,723 0
30DEC26 152.50 P 13.55 13.55 13.55 13.52 -0.11 27 4 183 -4
30DEC26 155.00 P 14.80 14.80 14.80 14.80 -0.43 26 1 76 +1
30DEC26 157.50 P 0.00 0.00 0.00 16.15 -0.28 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 17.79 -0.38 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 19.50 -0.46 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 21.28 -0.52 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 23.86 +0.10 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 25.83 -0.67 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 27.93 -0.67 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 30.05 -0.74 28 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 32.21 -0.55 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 34.46 -0.53 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 36.74 -0.50 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.05 -0.60 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 41.35 -0.59 30 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 43.67 -0.59 30 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.00 -0.59 30 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 48.33 -0.60 30 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.71 -0.61 31 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.13 -0.63 31 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 58.07 -0.53 33 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 63.33 -0.26 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 221 0
30MAR27 72.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 264 0
30MAR27 82.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 78 0
30MAR27 87.50 P 0.00 0.00 0.00 0.23 +0.05 30 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.39 +0.07 30 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.50 +0.07 30 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.63 +0.09 30 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.79 +0.09 30 0 249 0
30MAR27 102.50 P 0.00 0.00 0.00 0.97 +0.10 29 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.20 +0.11 29 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.49 +0.12 29 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.81 +0.14 29 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 2.09 +0.07 29 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 2.47 +0.15 29 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.92 +0.06 29 0 384 0
30MAR27 120.00 P 4.50 4.50 4.50 3.48 +0.15 29 25 1,142 -25
30MAR27 122.50 P 0.00 0.00 0.00 4.07 +0.15 29 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.68 +0.14 29 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 5.35 +0.14 29 0 416 0
30MAR27 130.00 P 0.00 0.00 0.00 6.13 +0.13 29 0 846 0
30MAR27 132.50 P 0.00 0.00 0.00 6.91 +0.12 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 7.81 +0.10 28 0 168 0
30MAR27 137.50 P 0.00 0.00 0.00 8.77 +0.09 28 0 131 0
30MAR27 140.00 P 0.00 0.00 0.00 9.75 +0.07 28 0 156 0
30MAR27 142.50 P 0.00 0.00 0.00 10.90 +0.05 28 0 356 0
30MAR27 145.00 P 0.00 0.00 0.00 12.06 +0.04 28 0 131 0
30MAR27 147.50 P 0.00 0.00 0.00 13.28 +0.01 28 0 110 0
30MAR27 150.00 P 0.00 0.00 0.00 14.64 -0.01 28 0 91 0
30MAR27 152.50 P 0.00 0.00 0.00 16.03 -0.09 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.50 -0.18 28 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 18.54 -0.80 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 20.70 -0.31 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 22.39 -0.39 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.17 -0.46 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.98 -0.52 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.86 -0.57 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.83 -0.63 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.82 -0.68 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.87 -0.70 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 36.00 -0.73 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.16 -0.76 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.34 -0.79 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.61 -0.76 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.91 -0.77 30 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 47.22 -0.78 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.59 -0.75 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.98 -0.73 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.39 -0.73 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.30 -0.63 34 0 30 0
30MAR27 210.00 P 64.83 64.83 63.36 63.37 -1.24 32 145 1,591 -35
29JUN27 105.00 P 3.05 3.05 3.05 1.76 +0.51 28 26 182 +26
29JUN27 107.50 P 0.00 0.00 0.00 2.10 +0.58 28 0 13 0
29JUN27 110.00 P 3.70 3.70 3.70 2.44 +0.56 28 2 13 +2
29JUN27 112.50 P 0.00 0.00 0.00 2.86 +0.62 28 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 3.32 +0.61 28 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.78 +0.58 28 0 132 0
29JUN27 120.00 P 6.00 6.00 6.00 4.37 +0.62 28 50 154 +50
29JUN27 122.50 P 0.00 0.00 0.00 4.97 +0.58 28 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 5.61 +0.57 28 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 6.37 +0.54 27 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 7.13 +0.49 27 0 179 0
29JUN27 132.50 P 0.00 0.00 0.00 7.95 +0.45 27 0 21 0
29JUN27 135.00 P 0.00 0.00 0.00 8.89 +0.38 27 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.84 +0.32 27 0 1 0
29JUN27 140.00 P 12.27 12.27 12.27 10.85 +0.24 27 1 237 +1
29JUN27 142.50 P 0.00 0.00 0.00 11.98 +0.16 27 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 13.13 +0.08 27 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 14.33 -0.02 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.67 -0.10 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.02 -0.19 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 18.55 -0.23 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.25 -0.24 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.97 -0.24 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.70 -0.26 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 25.54 -0.28 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 27.44 -0.29 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.36 -0.31 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.31 -0.31 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.35 -0.33 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.44 -0.34 29 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.54 -0.35 29 0 0 0
TOTAL PUT 11,081 162,782 -613
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$ 6.50
30JUL26 4.80 C 0.00 0.00 0.00 1.75 -0.18 73 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.65 -0.17 69 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.55 -0.18 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.30 -0.18 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.01 -0.22 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.76 -0.22 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.52 -0.21 17 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.31 -0.15 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.15 -0.11 19 0 0 0
30JUL26 6.75 C 0.06 0.06 0.05 0.06 -0.05 19 582 1,105 -22
30JUL26 7.00 C 0.02 0.02 0.02 0.02 -0.02 20 20 342 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 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 67 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.75 -0.19 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.65 -0.19 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.56 -0.18 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.31 -0.18 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.03 -0.21 21 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.79 -0.20 20 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.56 -0.19 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.38 -0.13 20 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.21 -0.12 18 0 0 0
28AUG26 6.75 C 0.10 0.10 0.10 0.11 -0.08 18 40 177 +40
28AUG26 7.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 422 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 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 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 -0.18 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.66 -0.18 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.56 -0.18 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.31 -0.19 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 -0.22 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 -0.21 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 -0.19 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.38 -0.13 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 -0.10 18 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.07 17 0 30 0
29SEP26 7.00 C 0.08 0.08 0.08 0.06 -0.05 18 40 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 18 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 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 0.01 0.00 39 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 4.80 C 0.00 0.00 0.00 1.76 - 42 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.66 - 40 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.56 - 37 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.31 - 32 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 1.03 - 17 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.79 - 17 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.57 - 17 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.40 - 18 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.24 - 17 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.15 - 18 0 0 -
29OCT26 7.00 C 0.09 0.09 0.09 0.09 - 18 10 10 -
29OCT26 7.25 C 0.00 0.00 0.00 0.05 - 18 0 0 -
29OCT26 7.50 C 0.02 0.02 0.02 0.03 - 19 52 52 -
29OCT26 7.75 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.76 -0.18 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.66 -0.18 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 -0.18 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 -0.19 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 -0.22 15 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 -0.21 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 -0.17 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 -0.13 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.11 17 100 100 +100
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.09 17 100 200 +100
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.06 16 0 120 0
30DEC26 7.25 C 0.09 0.09 0.09 0.08 -0.03 17 4 151 0
30DEC26 7.50 C 0.06 0.06 0.06 0.05 -0.03 17 20 679 +20
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 17 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.76 -0.18 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.66 -0.18 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.56 -0.19 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 -0.18 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 -0.21 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 -0.18 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 -0.17 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 -0.13 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.11 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.11 18 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.08 18 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.06 18 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.06 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.04 18 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.79 -0.19 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.69 -0.19 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.60 -0.19 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.37 -0.19 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.16 -0.17 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.94 -0.15 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.77 -0.14 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 -0.12 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 -0.11 17 0 6 0
29JUN27 6.75 C 0.37 0.37 0.36 0.37 -0.12 17 100 100 +100
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.07 17 0 370 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 -0.05 18 0 30 0
29JUN27 7.50 C 0.17 0.17 0.17 0.16 -0.05 17 5 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 -0.02 18 0 150 0
29JUN27 8.00 C 0.08 0.08 0.08 0.09 -0.02 18 7 67 +7
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 1,080 8,860 +345
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 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30JUL26 6.25 P 0.01 0.05 0.01 0.05 +0.03 19 97 638 +88
30JUL26 6.50 P 0.09 0.13 0.09 0.13 +0.07 18 2,021 1,482 +43
30JUL26 6.75 P 0.17 0.24 0.17 0.28 +0.12 16 209 1,788 -45
30JUL26 7.00 P 0.46 0.46 0.46 0.50 +0.16 0 87 191 -87
30JUL26 7.25 P 0.00 0.00 0.00 0.75 +0.20 0 0 4 -18
30JUL26 7.50 P 0.00 0.00 0.00 1.00 +0.20 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.25 +0.20 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.50 +0.20 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.75 +0.20 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.00 +0.20 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.25 +0.20 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.50 +0.20 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.75 +0.20 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.00 +0.20 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.25 +0.20 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
28AUG26 6.25 P 0.08 0.09 0.08 0.09 +0.04 19 710 660 +440
28AUG26 6.50 P 0.16 0.19 0.16 0.19 +0.08 19 237 1,450 +152
28AUG26 6.75 P 0.33 0.34 0.33 0.34 +0.12 19 360 1,315 +360
28AUG26 7.00 P 0.00 0.00 0.00 0.53 +0.15 19 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.78 +0.19 24 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 1.00 +0.17 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.26 +0.18 29 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.50 +0.18 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.75 +0.18 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.00 +0.19 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.50 +0.19 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.75 +0.19 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.00 +0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.25 +0.19 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.03 17 0 260 0
29SEP26 6.25 P 0.14 0.14 0.14 0.15 +0.06 17 5 503 +5
29SEP26 6.50 P 0.19 0.19 0.19 0.26 +0.09 17 10 399 +10
29SEP26 6.75 P 0.38 0.38 0.38 0.42 +0.11 16 100 952 +100
29SEP26 7.00 P 0.58 0.58 0.58 0.63 +0.16 17 87 294 +87
29SEP26 7.25 P 0.00 0.00 0.00 0.85 +0.18 16 0 390 0
29SEP26 7.50 P 1.00 1.00 1.00 1.09 +0.22 17 30 30 +30
29SEP26 7.75 P 0.00 0.00 0.00 1.32 +0.18 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.18 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 +0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 +0.19 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 +0.18 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 +0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.05 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.55 +0.19 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.02 - 18 0 0 -
29OCT26 5.75 P 0.04 0.04 0.04 0.05 - 18 3 3 -
29OCT26 6.00 P 0.00 0.00 0.00 0.10 - 18 0 0 -
29OCT26 6.25 P 0.15 0.15 0.15 0.17 - 17 20 20 -
29OCT26 6.50 P 0.23 0.23 0.23 0.30 - 17 10 10 -
29OCT26 6.75 P 0.00 0.00 0.00 0.45 - 17 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.64 - 16 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.86 - 17 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 1.10 - 18 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.32 - 0 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 1.56 - 0 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 1.81 - 0 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 2.06 - 0 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 2.31 - 0 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 2.55 - 0 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30DEC26 5.75 P 0.07 0.07 0.07 0.07 +0.03 17 220 230 +220
30DEC26 6.00 P 0.12 0.12 0.12 0.13 +0.05 17 50 506 +50
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.06 17 0 111 0
30DEC26 6.50 P 0.27 0.27 0.27 0.34 +0.11 17 344 728 +335
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.11 16 100 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 +0.16 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.17 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.18 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.17 0 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.14 0 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.18 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 +0.19 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 +0.18 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 +0.18 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.55 +0.19 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.04 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 +0.04 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.06 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 +0.07 17 0 197 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 +0.09 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.13 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.14 18 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.16 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.14 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 +0.14 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.18 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 +0.18 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.31 +0.18 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.55 +0.18 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 +0.18 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.55 +0.19 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 +0.05 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 +0.07 18 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 +0.09 18 0 191 0
29JUN27 6.50 P 0.00 0.00 0.00 0.47 +0.11 18 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 +0.12 18 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 +0.15 19 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 +0.13 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 +0.20 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 +0.17 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.62 +0.17 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.85 +0.18 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.08 +0.18 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.32 +0.19 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.56 +0.19 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.05 +0.18 0 0 0 0
TOTAL PUT 4,700 17,812 +1,770
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$ 24.80
30JUL26 18.00 C 0.00 0.00 0.00 6.86 -0.77 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.36 -0.76 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.88 -0.75 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.37 -0.76 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.85 -0.81 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.86 -0.81 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.91 -0.67 28 0 0 0
30JUL26 23.00 C 2.12 2.12 2.12 2.08 -0.57 31 15 15 +15
30JUL26 24.00 C 0.00 0.00 0.00 1.33 -0.54 29 0 172 0
30JUL26 25.00 C 0.79 0.79 0.79 0.77 -0.40 29 10 155 +10
30JUL26 26.00 C 0.40 0.40 0.38 0.40 -0.27 29 17 91 0
30JUL26 27.00 C 0.00 0.00 0.00 0.18 -0.16 28 0 194 0
30JUL26 28.00 C 0.00 0.00 0.00 0.08 -0.08 29 0 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 108 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 95 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30JUL26 34.00 C 0.01 0.01 0.01 0.01 0.00 45 4 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.94 -0.73 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.44 -0.75 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.95 -0.73 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.47 -0.72 38 0 0 0
28AUG26 20.00 C 4.99 4.99 4.99 4.95 -0.79 32 10 18 +10
28AUG26 21.00 C 0.00 0.00 0.00 3.97 -0.81 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.09 -0.63 28 0 0 0
28AUG26 23.00 C 2.29 2.29 2.29 2.35 -0.52 30 10 10 +10
28AUG26 24.00 C 0.00 0.00 0.00 1.66 -0.49 29 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 1.11 -0.41 28 0 30 0
28AUG26 26.00 C 0.88 0.88 0.88 0.71 -0.30 28 1 52 0
28AUG26 27.00 C 0.00 0.00 0.00 0.42 -0.23 28 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 0.25 -0.15 28 0 60 0
28AUG26 29.00 C 0.14 0.14 0.14 0.14 -0.09 28 1 119 +1
28AUG26 30.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 88 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 6.94 -0.73 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.45 -0.77 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.97 -0.74 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.49 -0.75 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.02 -0.74 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.01 -0.78 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.14 -0.62 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.43 -0.50 29 0 0 0
29SEP26 24.00 C 1.69 1.69 1.69 1.77 -0.48 28 15 15 0
29SEP26 25.00 C 0.00 0.00 0.00 1.24 -0.40 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 -0.31 28 0 24 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 -0.23 28 0 35 0
29SEP26 28.00 C 0.46 0.46 0.36 0.34 -0.17 28 13 37 +3
29SEP26 29.00 C 0.00 0.00 0.00 0.21 -0.11 28 0 90 0
29SEP26 30.00 C 0.15 0.15 0.15 0.13 -0.07 28 4 724 +4
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 6.94 - 37 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 6.45 - 35 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 5.97 - 34 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 5.49 - 32 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 5.02 - 31 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 4.04 - 27 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 3.20 - 27 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 2.52 - 28 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 1.89 - 27 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 1.38 - 27 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 0.98 - 27 0 0 -
29OCT26 27.00 C 0.70 0.70 0.70 0.68 - 27 15 15 -
29OCT26 28.00 C 0.00 0.00 0.00 0.46 - 27 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.31 - 27 0 0 -
29OCT26 30.00 C 0.24 0.24 0.24 0.20 - 27 10 10 -
29OCT26 31.00 C 0.00 0.00 0.00 0.13 - 27 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 0.08 - 27 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 6.94 -0.76 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.46 -0.76 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.99 -0.73 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.53 -0.72 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.08 -0.71 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.11 -0.81 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.33 -0.63 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.65 -0.59 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.07 -0.53 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.64 -0.42 26 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.24 -0.38 25 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 0.92 -0.33 25 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.67 -0.29 25 0 161 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 -0.25 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.34 -0.20 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.16 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.12 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.09 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.07 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.02 -0.72 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.57 -0.72 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.14 -0.71 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.71 -0.68 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.28 -0.68 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.47 -0.65 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.64 -0.59 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.01 -0.55 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.46 -0.50 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.99 -0.45 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.64 -0.35 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.29 -0.37 25 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.01 -0.32 25 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.78 -0.28 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.60 -0.23 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 -0.19 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.16 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 -0.13 24 0 111 0
30MAR27 34.00 C 0.33 0.33 0.33 0.19 -0.10 24 2 2,502 -2
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.09 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.21 -0.67 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.78 -0.69 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.35 -0.65 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.94 -0.63 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.54 -0.62 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.79 -0.58 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.11 -0.57 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.49 -0.48 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.93 -0.46 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.46 -0.40 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.06 -0.36 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.71 -0.34 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.43 -0.28 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.18 -0.25 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 0.96 -0.23 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.79 -0.19 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.65 -0.16 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.55 -0.11 26 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.45 -0.12 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.36 -0.11 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.29 -0.09 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.23 -0.08 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 15 0
TOTAL CALL 127 9,893 +51
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 P 0.01 0.01 0.01 0.01 0.00 44 2 2 +2
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.20 +0.10 29 0 1 0
30JUL26 24.00 P 0.45 0.45 0.45 0.46 +0.18 29 10 60 +10
30JUL26 25.00 P 0.95 0.95 0.91 0.90 +0.31 28 78 130 +50
30JUL26 26.00 P 0.00 0.00 0.00 1.53 +0.45 28 0 224 0
30JUL26 27.00 P 0.00 0.00 0.00 2.34 +0.57 29 0 193 0
30JUL26 28.00 P 0.00 0.00 0.00 3.24 +0.63 29 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 4.20 +0.67 0 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 5.20 +0.70 0 0 61 -68
30JUL26 31.00 P 0.00 0.00 0.00 6.20 +0.70 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 7.20 +0.70 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.20 +0.70 0 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 9.20 +0.70 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.20 +0.70 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 11.20 +0.70 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.20 +0.70 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.20 +0.70 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.20 +0.70 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 15.20 +0.70 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 16.20 +0.70 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 17.20 +0.70 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 18.20 +0.70 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 19.20 +0.70 0 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 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
28AUG26 22.00 P 0.23 0.23 0.23 0.20 +0.08 29 1 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.41 +0.14 29 0 66 0
28AUG26 24.00 P 0.60 0.60 0.60 0.74 +0.21 28 10 147 +10
28AUG26 25.00 P 0.00 0.00 0.00 1.18 +0.30 28 0 62 0
28AUG26 26.00 P 1.57 1.57 1.57 1.77 +0.39 27 15 142 +15
28AUG26 27.00 P 0.00 0.00 0.00 2.53 +0.49 28 0 132 0
28AUG26 28.00 P 0.00 0.00 0.00 3.36 +0.57 28 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 4.26 +0.63 28 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 5.21 +0.66 28 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 6.20 +0.69 0 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 7.20 +0.70 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.20 +0.70 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.20 +0.70 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.20 +0.70 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.20 +0.70 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.20 +0.70 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.20 +0.70 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.20 +0.70 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.20 +0.70 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.20 +0.70 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.20 +0.70 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.20 +0.70 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.20 +0.70 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 15 0
29SEP26 20.00 P 0.13 0.13 0.13 0.10 +0.03 27 2 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.07 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 +0.12 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.70 +0.17 27 0 235 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 +0.25 27 0 52 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 +0.31 27 0 181 0
29SEP26 26.00 P 2.07 2.37 2.07 2.26 +0.43 27 32 161 -13
29SEP26 27.00 P 0.00 0.00 0.00 3.03 +0.51 27 0 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.85 +0.56 27 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.73 +0.60 27 0 91 0
29SEP26 30.00 P 0.00 0.00 0.00 5.57 +0.62 21 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 6.52 +0.72 0 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 7.49 +0.73 0 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 8.46 +0.74 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 9.44 +0.75 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 10.43 +0.74 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 11.43 +0.77 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 12.43 +0.78 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.42 +0.73 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.41 +0.72 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.41 +0.77 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.40 +0.73 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.40 +0.73 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.39 +0.77 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.39 +0.73 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.05 - 27 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.08 - 27 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.11 - 27 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.16 - 27 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.31 - 27 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.52 - 27 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.82 - 26 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 1.23 - 26 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 1.75 - 26 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 2.37 - 26 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 3.15 - 27 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 3.94 - 27 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 4.73 - 24 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 5.61 - 22 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 6.55 - 19 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 7.51 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 8.48 - 0 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 9.45 - 0 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.08 25 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 +0.13 24 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 1.40 +0.18 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 +0.24 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.58 +0.30 25 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 3.28 +0.36 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 4.05 +0.43 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.83 +0.43 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.71 +0.62 23 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 6.62 +0.66 22 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 7.56 +0.70 21 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 8.51 +0.71 0 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 9.48 +0.73 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 10.46 +0.75 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.44 +0.74 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 12.43 +0.76 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.42 +0.73 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.42 +0.73 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.41 +0.77 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.40 +0.72 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.40 +0.73 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.39 +0.75 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.39 +0.73 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 +0.05 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 +0.06 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.58 +0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 +0.11 24 0 15 0
30MAR27 23.00 P 1.22 1.22 1.22 1.21 +0.15 24 4 4 +4
30MAR27 24.00 P 0.00 0.00 0.00 1.64 +0.20 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 2.15 +0.25 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.82 +0.32 24 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 3.50 +0.37 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.24 +0.42 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.96 +0.53 23 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.81 +0.60 23 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.70 +0.63 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.61 +0.66 22 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 8.55 +0.69 20 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 9.51 +0.73 0 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 10.48 +0.74 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.46 +0.75 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 12.44 +0.76 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.43 +0.74 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.42 +0.73 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.41 +0.72 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.40 +0.72 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.40 +0.73 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.39 +0.75 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.39 +0.73 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.44 +0.07 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.54 +0.09 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.65 +0.10 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.93 +0.15 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.26 +0.18 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.67 +0.22 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 2.15 +0.29 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.69 +0.31 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.30 +0.36 27 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.96 +0.41 27 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.64 +0.41 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 5.43 +0.49 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 6.22 +0.55 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.04 +0.58 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.89 +0.60 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.77 +0.61 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.66 +0.61 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.59 +0.64 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.53 +0.69 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.49 +0.72 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.46 +0.69 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.44 +0.70 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.42 +0.73 0 0 0 0
TOTAL PUT 154 6,379 +10
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$ 5.48
30JUL26 4.30 C 0.00 0.00 0.00 1.19 -0.04 23 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.00 -0.04 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.55 -0.04 37 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 0.37 -0.03 37 0 1 0
30JUL26 5.50 C 0.22 0.22 0.22 0.24 -0.03 38 44 954 0
30JUL26 5.75 C 0.13 0.13 0.13 0.15 -0.02 40 10 164 +10
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 55 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 180 0
30JUL26 6.50 C 0.04 0.04 0.04 0.02 -0.01 39 30 212 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 55 5 1,255 -5
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 171 0
28AUG26 4.30 C 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.13 -0.01 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.01 -0.03 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.94 -0.02 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.85 -0.03 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.78 -0.02 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.70 -0.02 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
28AUG26 5.75 C 0.23 0.23 0.23 0.24 -0.03 38 40 2,090 +40
28AUG26 6.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 -0.02 39 5 74 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 124 0
28AUG26 7.00 C 0.05 0.05 0.05 0.03 -0.01 40 30 1,194 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 40 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 5 114 -5
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 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 55 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 65 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.34 -0.02 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 -0.05 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 -0.04 37 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.03 36 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 -0.02 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 -0.02 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 -0.02 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.03 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 -0.02 36 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.03 37 0 1,131 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.02 38 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 129 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.01 38 0 197 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 38 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 38 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 358 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 41 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
29OCT26 4.30 C 0.00 0.00 0.00 1.28 - 37 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 1.18 - 34 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 1.08 - 31 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.02 - 34 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 0.95 - 35 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 0.88 - 36 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 0.79 - 33 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 0.76 - 37 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.59 - 35 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.49 - 37 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.38 - 37 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.30 - 38 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.22 - 37 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.17 - 37 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.13 - 37 0 0 -
29OCT26 7.00 C 0.15 0.15 0.15 0.09 - 37 50 50 -
29OCT26 7.25 C 0.00 0.00 0.00 0.07 - 37 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.05 - 37 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.04 - 38 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.42 -0.01 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 -0.01 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.01 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 -0.06 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.04 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.84 -0.04 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.03 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 -0.03 35 0 0 0
30DEC26 5.75 C 0.48 0.48 0.48 0.48 -0.04 36 5 111 +5
30DEC26 6.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.02 36 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.02 36 0 215 0
30DEC26 6.75 C 0.24 0.24 0.24 0.20 -0.02 36 100 151 +10
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 36 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 36 0 30 0
30DEC26 8.00 C 0.10 0.10 0.10 0.06 -0.01 36 10 95 -10
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 36 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 37 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 335 0
30MAR27 4.30 C 0.00 0.00 0.00 1.42 -0.03 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.34 -0.04 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.27 -0.01 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 -0.01 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 -0.01 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.07 -0.01 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 -0.02 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 -0.01 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 0.00 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 0.00 35 0 0 0
30MAR27 5.75 C 0.58 0.58 0.58 0.58 -0.01 34 20 523 +20
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.03 34 0 1,610 0
30MAR27 6.25 C 0.42 0.42 0.42 0.43 -0.01 35 5 45 +5
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.01 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.01 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.01 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 0.00 35 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 0.00 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 0.00 35 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 287 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 -0.04 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.39 -0.03 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.32 -0.03 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 -0.03 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.19 -0.03 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.12 -0.04 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 -0.03 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.01 -0.03 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 -0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 -0.03 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 -0.02 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 -0.02 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 77 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.02 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.02 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 34 0 35 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 34 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 34 0 115 0
TOTAL CALL 359 30,126 +70
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 25 0
30JUL26 4.70 P 0.03 0.03 0.03 0.02 -0.01 38 60 60 +60
30JUL26 4.80 P 0.03 0.03 0.03 0.04 0.00 41 30 107 0
30JUL26 4.90 P 0.05 0.05 0.05 0.05 0.00 40 20 85 +7
30JUL26 5.00 P 0.07 0.07 0.07 0.06 -0.01 37 12 168 0
30JUL26 5.25 P 0.15 0.15 0.15 0.14 +0.01 39 2 261 +2
30JUL26 5.50 P 0.00 0.00 0.00 0.25 +0.01 39 0 2,226 0
30JUL26 5.75 P 0.00 0.00 0.00 0.41 +0.01 40 5 1,703 -5
30JUL26 6.00 P 0.00 0.00 0.00 0.60 +0.02 41 0 188 0
30JUL26 6.25 P 0.00 0.00 0.00 0.82 +0.03 44 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 1.06 +0.05 50 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.31 +0.04 57 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.55 +0.03 61 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.78 +0.01 57 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 0.00 39 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.08 0.00 38 0 33 0
28AUG26 4.90 P 0.00 0.00 0.00 0.10 0.00 37 0 311 0
28AUG26 5.00 P 0.00 0.00 0.00 0.13 0.00 38 0 30 0
28AUG26 5.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 590 0
28AUG26 5.50 P 0.35 0.37 0.35 0.34 +0.01 38 45 160 +5
28AUG26 5.75 P 0.50 0.50 0.50 0.50 +0.02 40 30 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.68 +0.02 41 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.88 +0.03 42 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.10 +0.03 44 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.33 +0.03 46 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.57 +0.04 50 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.80 +0.03 50 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.07 +0.04 59 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.53 +0.02 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 -150
28AUG26 9.00 P 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 37 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 37 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 37 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 4.70 P 0.10 0.10 0.10 0.10 0.00 37 3 33 +3
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 37 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 37 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 0.00 36 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 0.00 36 0 459 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.01 38 0 372 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.02 38 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.03 40 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 +0.03 40 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.03 42 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 +0.03 43 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.03 45 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.81 +0.01 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 +0.04 49 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.29 +0.01 46 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 +0.01 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.77 0.00 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 - 36 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.08 - 37 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.09 - 36 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.11 - 36 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.13 - 36 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.16 - 36 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.19 - 36 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.23 - 37 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.33 - 37 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.44 - 36 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.60 - 37 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.78 - 38 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.97 - 39 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 1.17 - 40 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 1.39 - 41 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 1.61 - 42 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 1.84 - 43 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 2.07 - 44 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 2.29 - 41 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 35 0 8 0
30DEC26 4.30 P 0.10 0.10 0.10 0.10 0.00 35 3 100 0
30DEC26 4.40 P 0.11 0.11 0.11 0.12 0.00 35 3 15 +3
30DEC26 4.50 P 0.00 0.00 0.00 0.14 0.00 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 35 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.01 35 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 0.00 35 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 0.00 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 194 0
30DEC26 5.25 P 0.42 0.42 0.41 0.40 +0.01 35 70 94 +68
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.01 35 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.01 37 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.02 37 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 +0.02 38 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 +0.02 38 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.03 39 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.66 +0.03 40 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 +0.03 41 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.12 +0.04 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.32 0.00 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 +0.04 43 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.01 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.01 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 0.00 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.01 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.01 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.01 33 0 90 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.01 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 +0.01 34 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 +0.02 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 +0.05 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.03 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.03 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 +0.04 38 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.88 -0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 +0.03 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.32 -0.02 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.57 -0.01 37 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.27 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.77 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.01 34 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.01 33 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 0.00 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.01 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.01 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 +0.01 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 +0.02 33 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 +0.01 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 +0.02 33 0 28 0
29JUN27 5.75 P 0.00 0.00 0.00 0.95 +0.02 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.11 +0.02 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.32 +0.06 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.51 +0.07 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.70 +0.08 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.90 +0.03 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.11 +0.03 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.32 +0.03 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.54 +0.03 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.76 +0.03 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.98 +0.03 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.21 +0.03 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.44 +0.04 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.67 +0.04 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.91 +0.04 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.14 +0.04 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.38 +0.04 35 0 0 0
TOTAL PUT 283 19,670 -7
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$ 215.20
30JUL26 55.00 C 0.00 0.00 0.00 160.33 +11.00 135 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 157.83 +10.99 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 155.34 +11.09 116 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 152.85 +11.07 129 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 150.35 +10.97 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 147.86 +10.98 118 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 145.36 +10.95 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 142.87 +10.99 106 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 140.58 +11.19 159 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 137.89 +10.99 114 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 135.40 +10.99 113 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 132.91 +10.99 113 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 130.42 +10.99 111 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 127.93 +10.98 110 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 125.61 +11.14 133 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 122.97 +10.97 111 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 120.49 +10.96 110 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 117.97 +11.26 102 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 115.55 +10.94 110 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 113.08 +10.92 109 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 110.84 +11.17 122 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 108.18 +10.93 110 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 105.74 +10.92 110 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 103.27 +10.80 108 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 100.90 +11.33 110 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 98.64 +11.42 115 0 54 0
30JUL26 120.00 C 92.00 92.00 91.00 96.11 +10.54 110 3 62 0
30JUL26 122.50 C 0.00 0.00 0.00 92.81 +10.38 0 0 25 0
30JUL26 125.00 C 0.00 0.00 0.00 90.71 +10.31 87 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 88.62 +11.00 100 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 86.48 +11.20 105 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 84.33 +11.36 108 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 80.61 +9.93 68 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 79.17 +10.73 98 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 76.50 +10.28 92 0 77 0
30JUL26 142.50 C 0.00 0.00 0.00 74.45 +10.42 96 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 72.61 +9.81 102 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 70.95 +11.17 108 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 67.99 +10.27 99 0 65 0
30JUL26 152.50 C 0.00 0.00 0.00 64.97 +9.26 89 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 64.17 +10.47 103 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 61.54 +9.79 98 0 65 0
30JUL26 160.00 C 53.00 53.00 53.00 59.13 +8.36 95 1 55 +1
30JUL26 162.50 C 0.00 0.00 0.00 58.76 +10.00 108 0 19 0
30JUL26 165.00 C 55.26 55.26 55.26 56.04 +9.01 102 1 45 0
30JUL26 167.50 C 50.00 50.00 50.00 54.35 +8.73 104 1 116 -1
30JUL26 170.00 C 0.00 0.00 0.00 52.04 +8.33 101 0 225 0
30JUL26 172.50 C 0.00 0.00 0.00 50.42 +8.66 102 0 58 0
30JUL26 175.00 C 0.00 0.00 0.00 48.57 +8.05 102 0 153 0
30JUL26 177.50 C 41.76 41.76 41.76 48.26 +9.40 110 1 23 -1
30JUL26 180.00 C 0.00 0.00 0.00 46.09 +8.81 108 0 80 0
30JUL26 182.50 C 43.00 43.00 43.00 43.65 +7.79 103 5 37 +5
30JUL26 185.00 C 0.00 0.00 0.00 42.01 +7.32 103 0 22 0
30JUL26 187.50 C 0.00 0.00 0.00 41.53 +8.68 109 0 60 0
30JUL26 190.00 C 36.20 36.20 36.20 39.05 +7.50 104 10 36 -3
30JUL26 192.50 C 0.00 0.00 0.00 38.35 +7.97 108 0 53 0
30JUL26 195.00 C 35.00 35.00 35.00 36.24 +7.02 105 1 67 -1
30JUL26 197.50 C 32.80 32.80 32.80 34.90 +7.05 105 2 47 -2
30JUL26 200.00 C 31.00 36.46 31.00 33.75 +6.25 106 9 49 -3
30JUL26 205.00 C 27.60 31.40 27.60 31.09 +6.04 106 13 88 +4
30JUL26 210.00 C 25.61 28.78 25.22 29.30 +6.09 108 16 15 +13
30JUL26 215.00 C 23.00 25.12 23.00 27.27 +5.67 110 6 6 +2
30JUL26 220.00 C 21.80 25.77 20.20 25.23 +5.23 110 35 58 +16
30JUL26 225.00 C 23.30 25.60 23.30 23.48 +5.21 111 4 7 +4
30JUL26 230.00 C 19.00 24.10 17.50 22.02 +5.34 112 5 63 +4
30JUL26 235.00 C 16.30 21.02 16.30 20.24 +5.04 112 19 21 +11
30JUL26 240.00 C 16.44 20.03 16.44 18.59 +4.74 112 25 25 +20
30JUL26 245.00 C 15.25 19.35 14.33 17.05 +4.45 112 8 33 +2
30JUL26 250.00 C 15.00 18.00 13.45 15.63 +4.17 112 76 100 +20
28AUG26 85.00 C 0.00 0.00 0.00 130.85 +10.96 104 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 128.20 +10.73 90 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 126.01 +10.94 105 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 123.60 +10.93 104 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 120.91 +10.62 93 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 118.49 +10.56 94 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 116.05 +11.44 93 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 113.65 +11.49 93 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 111.25 +11.58 93 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 108.91 +11.66 94 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 106.95 +11.25 101 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 104.30 +11.64 95 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 101.97 +11.62 95 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 99.18 +11.22 87 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 97.35 +11.63 94 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 95.07 +10.97 94 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 93.04 +11.05 96 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 90.61 +11.26 94 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 88.41 +10.34 94 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 86.39 +11.50 95 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 82.94 +10.02 84 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 81.23 +10.13 88 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 79.91 +10.76 94 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 77.86 +10.54 94 0 36 0
28AUG26 145.00 C 69.56 69.56 69.56 75.95 +10.44 95 1 98 0
28AUG26 147.50 C 0.00 0.00 0.00 73.44 +9.70 91 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 71.63 +9.62 92 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 70.13 +9.82 95 0 2 0
28AUG26 155.00 C 67.00 67.00 67.00 68.10 +9.46 94 10 24 -10
28AUG26 157.50 C 0.00 0.00 0.00 66.38 +9.38 95 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 64.92 +9.52 96 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 63.20 +9.37 97 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 61.53 +9.23 97 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 59.90 +9.09 97 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 58.31 +8.98 97 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 56.73 +8.83 98 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 55.26 +8.74 98 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 53.79 +8.65 98 0 5 0
28AUG26 180.00 C 39.87 51.80 39.87 52.37 +8.57 99 9 13 -5
28AUG26 182.50 C 45.13 45.13 45.13 51.17 +8.67 100 1 18 0
28AUG26 185.00 C 50.44 50.44 48.93 49.55 +8.26 99 4 27 -4
28AUG26 187.50 C 0.00 0.00 0.00 48.55 +8.21 101 0 17 0
28AUG26 190.00 C 47.10 47.10 47.10 47.10 +8.31 100 5 85 0
28AUG26 192.50 C 0.00 0.00 0.00 45.61 +7.99 100 0 28 0
28AUG26 195.00 C 0.00 0.00 0.00 44.99 +8.52 102 0 44 0
28AUG26 197.50 C 0.00 0.00 0.00 43.62 +7.96 102 0 44 0
28AUG26 200.00 C 0.00 0.00 0.00 41.93 +6.95 100 0 34 0
28AUG26 205.00 C 35.90 39.89 35.90 40.04 +7.04 102 13 21 -1
28AUG26 210.00 C 0.00 0.00 0.00 38.35 +7.05 104 0 3 0
28AUG26 215.00 C 35.93 35.93 35.93 36.68 +6.87 105 15 30 +15
28AUG26 220.00 C 0.00 0.00 0.00 34.56 +6.59 105 0 13 0
28AUG26 225.00 C 0.00 0.00 0.00 32.86 +6.38 106 0 1 0
28AUG26 230.00 C 30.50 30.50 30.50 31.25 +6.43 106 10 26 +8
28AUG26 235.00 C 0.00 0.00 0.00 29.73 +6.47 107 0 1 0
28AUG26 240.00 C 0.00 0.00 0.00 28.02 +6.23 107 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 26.41 +6.00 107 0 1 0
28AUG26 250.00 C 22.51 27.34 22.51 24.89 +5.78 107 22 18 +16
29SEP26 37.00 C 0.00 0.00 0.00 178.46 +11.00 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 177.47 +11.00 100 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 176.48 +11.00 104 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 175.48 +10.99 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 174.49 +10.99 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 173.50 +11.00 98 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 172.51 +11.00 100 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 171.52 +11.00 101 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 170.53 +11.00 101 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 169.53 +10.99 94 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 168.54 +10.99 96 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 167.55 +10.99 97 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 166.56 +10.99 97 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 165.57 +10.99 97 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 163.10 +11.00 99 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 160.63 +10.99 98 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 158.16 +10.99 98 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 155.70 +10.99 98 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 153.24 +10.99 98 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 150.79 +10.98 98 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 148.34 +10.97 98 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 145.91 +10.98 98 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 143.48 +10.97 98 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 141.06 +10.96 98 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 138.65 +10.95 98 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 136.26 +10.94 98 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 133.87 +10.92 98 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 131.51 +10.92 98 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 129.15 +10.90 98 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 126.77 +11.70 97 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 124.37 +11.30 96 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 121.83 +11.07 92 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 119.92 +11.63 98 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 116.97 +10.69 89 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 115.54 +11.75 99 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 112.52 +11.07 91 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 110.67 +11.55 95 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 108.19 +11.25 92 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 105.46 +11.91 87 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 103.59 +12.01 90 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 101.16 +10.65 88 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 99.32 +11.17 91 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 96.89 +10.70 88 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 94.84 +10.94 89 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 94.39 +12.60 99 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 90.66 +10.29 89 0 175 0
29SEP26 132.50 C 90.00 90.00 90.00 88.93 +11.18 90 1 62 -1
29SEP26 135.00 C 0.00 0.00 0.00 86.74 +10.38 89 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 85.58 +11.39 93 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 82.96 +10.50 90 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 81.13 +10.37 90 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 79.20 +10.11 90 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 77.78 +10.34 92 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 75.90 +10.07 91 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 73.86 +9.60 90 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 72.42 +9.71 91 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 70.83 +9.64 92 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 69.36 +9.66 92 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 67.69 +9.35 92 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 66.33 +9.29 93 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 64.62 +9.21 93 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 62.88 +8.84 92 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 61.45 +8.50 92 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 60.60 +9.21 94 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 58.68 +8.25 93 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 57.34 +8.48 93 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 56.67 +8.89 95 0 66 0
29SEP26 185.00 C 55.00 55.00 55.00 54.73 +8.05 93 1 35 -1
29SEP26 187.50 C 46.64 46.64 46.64 53.96 +8.35 95 5 343 -5
29SEP26 190.00 C 0.00 0.00 0.00 52.67 +8.14 95 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 51.50 +7.99 95 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 49.83 +7.30 94 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 49.32 +7.77 96 0 0 0
29SEP26 200.00 C 44.40 44.40 44.40 48.34 +7.79 96 12 95 -12
29SEP26 205.00 C 0.00 0.00 0.00 46.31 +7.55 97 0 19 0
29SEP26 210.00 C 0.00 0.00 0.00 44.39 +7.03 98 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 42.59 +6.88 98 0 36 0
29SEP26 220.00 C 40.64 40.64 40.64 40.85 +6.90 99 5 25 -5
29SEP26 225.00 C 0.00 0.00 0.00 39.22 +6.68 99 0 16 0
29SEP26 230.00 C 37.15 37.15 37.15 37.54 +6.67 100 1 29 0
29SEP26 235.00 C 35.62 35.62 35.37 36.06 +6.78 100 8 38 0
29SEP26 240.00 C 34.19 34.19 33.75 34.40 +6.62 100 2 5 +2
29SEP26 245.00 C 32.74 33.61 32.74 32.77 +6.42 100 16 16 +16
29SEP26 250.00 C 32.33 32.33 32.33 31.23 +6.24 100 15 15 +15
29SEP26 255.00 C 0.00 0.00 0.00 29.75 +6.05 100 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 28.34 +5.87 100 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 27.00 +5.69 100 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 25.72 +5.51 100 0 0 0
29SEP26 275.00 C 24.50 28.11 24.50 24.50 +5.33 100 7 9 +5
29OCT26 180.00 C 0.00 0.00 0.00 61.20 - 89 0 0 -
29OCT26 182.50 C 0.00 0.00 0.00 59.71 - 89 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 58.92 - 90 0 0 -
29OCT26 187.50 C 0.00 0.00 0.00 57.72 - 90 0 0 -
29OCT26 190.00 C 0.00 0.00 0.00 56.57 - 91 0 0 -
29OCT26 192.50 C 0.00 0.00 0.00 55.47 - 91 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 53.76 - 90 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 53.27 - 91 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 52.25 - 92 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 50.60 - 93 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 48.83 - 94 0 0 -
29OCT26 215.00 C 0.00 0.00 0.00 46.94 - 94 0 0 -
29OCT26 220.00 C 0.00 0.00 0.00 45.14 - 94 0 0 -
29OCT26 225.00 C 0.00 0.00 0.00 43.43 - 94 0 0 -
29OCT26 230.00 C 40.80 40.80 40.80 41.80 - 95 1 1 -
29OCT26 235.00 C 39.27 39.27 39.27 40.24 - 95 1 1 -
29OCT26 240.00 C 38.05 38.40 38.05 38.53 - 95 3 3 -
29OCT26 245.00 C 0.00 0.00 0.00 37.33 - 96 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 35.81 - 96 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 168.03 +10.99 88 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 167.06 +10.99 88 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 166.09 +10.98 87 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 163.68 +10.98 87 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 161.28 +10.97 87 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 158.89 +10.97 87 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 156.52 +10.96 88 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 154.16 +10.96 88 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 151.81 +10.94 88 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 149.48 +10.93 88 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 147.17 +10.92 88 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 144.88 +10.91 88 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 142.60 +10.89 88 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 140.34 +10.87 88 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 138.11 +10.86 88 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 135.89 +10.83 88 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 133.70 +10.81 88 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 131.53 +10.79 88 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 129.38 +10.76 88 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 127.26 +10.74 88 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 125.16 +10.71 88 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 123.09 +10.68 88 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 121.04 +10.65 88 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 118.00 +12.74 82 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 116.88 +12.36 87 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 115.04 +10.53 88 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 113.09 +10.49 88 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 111.17 +10.45 88 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 109.28 +10.41 88 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 107.41 +10.36 88 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 103.77 +10.40 81 0 124 0
30DEC26 122.50 C 0.00 0.00 0.00 103.76 +12.27 88 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 101.97 +11.70 88 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 100.21 +11.68 88 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 98.47 +11.55 88 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 96.77 +12.66 88 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 93.29 +10.76 82 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 91.41 +9.24 82 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 89.28 +8.57 80 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 87.65 +8.55 81 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 86.33 +9.08 81 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 84.72 +8.89 81 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 83.30 +9.39 82 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 81.82 +8.84 82 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 80.78 +9.14 83 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 79.12 +8.82 83 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 77.82 +9.21 83 0 85 0
30DEC26 162.50 C 0.00 0.00 0.00 76.32 +8.93 83 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 75.47 +9.40 84 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 73.91 +9.12 84 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 72.83 +9.23 85 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 70.90 +8.47 83 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 69.82 +8.50 84 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 68.84 +8.59 84 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 67.38 +8.30 84 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 66.24 +8.13 84 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 65.14 +8.07 85 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 64.05 +7.99 85 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 62.98 +7.85 85 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 61.94 +7.68 85 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 60.93 +7.71 85 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 59.96 +7.51 86 0 1 0
30DEC26 200.00 C 60.26 60.26 60.26 59.23 +7.76 86 1 23 -1
30DEC26 205.00 C 0.00 0.00 0.00 57.49 +7.76 87 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 55.41 +7.33 87 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 53.70 +7.20 87 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 52.08 +7.07 88 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 50.54 +6.97 88 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 49.31 +7.09 89 0 30 0
30DEC26 235.00 C 44.60 44.60 44.60 47.73 +6.95 89 1 2 -1
30DEC26 240.00 C 0.00 0.00 0.00 46.50 +7.23 90 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 44.96 +7.15 90 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 43.42 +7.00 90 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 41.93 +6.86 90 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 40.50 +6.72 90 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 39.12 +6.58 89 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 37.79 +6.44 89 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 36.51 +6.30 89 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 35.28 +6.17 89 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 34.09 +6.03 89 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 32.94 +5.90 89 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 31.84 +5.77 89 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 30.78 +5.65 89 0 16 0
30MAR27 55.00 C 0.00 0.00 0.00 162.10 +10.93 82 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 159.80 +10.91 82 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 157.52 +10.89 82 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 155.26 +10.88 82 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 153.02 +10.85 82 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 150.81 +10.84 82 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 148.61 +10.81 82 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 146.44 +10.79 82 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 144.29 +10.76 82 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 142.16 +10.73 82 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 140.06 +10.70 82 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 137.99 +10.68 82 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 135.93 +10.64 82 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 133.91 +10.61 82 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 131.91 +10.58 82 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 129.93 +10.54 82 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 127.98 +10.50 82 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 126.05 +10.45 82 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 124.15 +10.41 82 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 122.28 +10.37 82 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 120.43 +12.59 82 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 118.31 +13.23 81 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 115.47 +10.60 78 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 115.05 +10.19 82 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 113.30 +10.14 82 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 111.59 +10.09 82 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 109.89 +10.04 82 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 108.22 +9.98 82 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 106.58 +9.93 82 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 104.96 +9.87 82 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 103.37 +9.82 82 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 101.80 +9.76 82 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 100.26 +9.71 82 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 98.74 +9.66 82 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 97.24 +9.59 82 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 95.77 +9.54 82 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 94.31 +9.47 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 92.89 +9.42 82 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 91.48 +9.35 82 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 90.10 +9.29 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 88.74 +9.23 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 87.40 +9.17 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 86.08 +9.10 82 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 84.79 +9.05 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 83.51 +8.98 82 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 80.93 +9.26 80 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 79.82 +8.79 80 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 79.81 +8.79 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 78.62 +9.50 82 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 77.44 +9.70 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 76.29 +9.67 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 75.15 +8.54 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 74.03 +9.97 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 72.93 +9.48 82 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 71.85 +8.96 82 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 70.78 +8.70 82 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 69.74 +8.66 82 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 67.95 +7.70 81 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 67.18 +7.77 82 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 65.09 +7.33 81 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 63.40 +7.28 82 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 61.74 +8.01 82 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 60.27 +7.98 83 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 58.73 +7.82 83 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 57.28 +7.70 83 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 55.82 +7.52 83 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 54.53 +7.46 84 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 53.23 +7.34 84 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 52.10 +7.35 84 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 50.64 +6.99 84 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 49.22 +6.81 84 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 47.85 +6.69 84 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 46.52 +6.57 84 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 45.23 +6.45 84 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 43.98 +6.33 84 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 42.78 +6.23 84 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 41.61 +6.12 84 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 40.48 +6.01 84 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 39.38 +5.90 84 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 117.32 +10.07 80 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 115.79 +10.07 80 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 114.26 +10.08 80 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 112.73 +10.09 80 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 111.20 +10.09 80 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 109.67 +10.05 80 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 108.14 +9.87 80 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 106.60 +9.68 80 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 105.24 +9.66 80 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 103.90 +9.67 80 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 102.56 +9.68 80 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 101.21 +9.68 80 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 99.87 +9.69 80 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 98.53 +9.70 80 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 97.19 +9.60 80 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 95.84 +9.40 80 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 94.50 +9.22 80 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 93.28 +9.15 80 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 92.13 +9.16 80 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 90.98 +9.16 80 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 89.83 +9.17 80 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 88.68 +9.17 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 87.53 +9.18 80 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 86.39 +9.19 80 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 85.24 +9.14 80 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 84.09 +8.95 80 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 82.94 +8.77 80 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 81.79 +8.58 80 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 80.78 +8.53 80 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 79.82 +8.54 80 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 78.86 +8.54 80 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 77.90 +8.55 80 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 76.95 +8.56 80 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 75.99 +8.56 80 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 75.03 +8.57 80 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 73.11 +8.52 80 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 71.20 +8.17 80 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 69.28 +7.72 80 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 67.71 +7.53 80 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 66.16 +7.32 80 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 64.60 +7.04 80 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 63.05 +6.74 80 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 62.72 +7.61 81 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 61.45 +7.49 82 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 60.14 +7.39 82 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 58.69 +8.71 82 0 0 0
29JUN27 260.00 C 57.00 57.00 57.00 57.42 +7.45 82 1 1 +1
29JUN27 265.00 C 0.00 0.00 0.00 54.53 +5.60 80 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 53.30 +7.03 80 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 52.08 +5.82 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 50.85 +5.73 80 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 50.84 +6.73 81 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 48.40 +5.26 80 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 47.17 +5.00 80 0 0 0
29JUN27 300.00 C 47.10 47.10 47.10 47.16 +5.97 81 1 1 +1
TOTAL CALL 413 9,544 +124
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 142 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 120 0
30JUL26 80.00 P 0.03 0.03 0.03 0.01 0.00 111 1 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 107 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.01 110 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.03 -0.01 112 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.04 -0.01 111 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.05 -0.02 110 0 35 0
30JUL26 95.00 P 0.10 0.10 0.10 0.06 -0.04 109 2 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.09 -0.04 110 0 62 0
30JUL26 100.00 P 0.16 0.16 0.15 0.11 -0.06 110 3 130 0
30JUL26 102.50 P 0.00 0.00 0.00 0.14 -0.07 110 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 0.18 -0.10 110 0 81 0
30JUL26 107.50 P 0.00 0.00 0.00 0.22 -0.12 110 0 36 0
30JUL26 110.00 P 0.00 0.00 0.00 0.29 -0.12 110 0 77 0
30JUL26 112.50 P 0.00 0.00 0.00 0.34 -0.15 109 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 0.43 -0.16 110 0 96 0
30JUL26 117.50 P 0.52 0.52 0.47 0.51 -0.20 109 2 26 0
30JUL26 120.00 P 0.00 0.00 0.00 0.60 -0.25 109 0 15 0
30JUL26 122.50 P 0.00 0.00 0.00 0.71 -0.29 109 0 16 0
30JUL26 125.00 P 0.84 0.85 0.79 0.86 -0.32 109 3 104 0
30JUL26 127.50 P 0.00 0.00 0.00 1.01 -0.38 109 0 163 0
30JUL26 130.00 P 0.87 0.87 0.87 1.16 -0.45 109 1 36 0
30JUL26 132.50 P 0.00 0.00 0.00 1.37 -0.48 109 0 80 0
30JUL26 135.00 P 1.50 1.50 1.41 1.59 -0.56 109 2 139 +1
30JUL26 137.50 P 1.50 1.50 1.28 1.80 -0.65 109 6 154 -2
30JUL26 140.00 P 1.90 1.90 1.90 2.08 -0.67 109 1 154 0
30JUL26 142.50 P 0.00 0.00 0.00 2.38 -0.78 109 0 43 0
30JUL26 145.00 P 2.49 2.49 2.49 2.69 -0.88 109 1 41 +1
30JUL26 147.50 P 0.00 0.00 0.00 3.00 -0.99 109 0 20 0
30JUL26 150.00 P 3.25 3.25 2.50 3.42 -1.02 109 4 62 +2
30JUL26 152.50 P 0.00 0.00 0.00 3.83 -1.16 109 0 29 0
30JUL26 155.00 P 0.00 0.00 0.00 4.25 -1.28 109 0 9 0
30JUL26 157.50 P 0.00 0.00 0.00 4.70 -1.38 109 0 61 0
30JUL26 160.00 P 4.80 5.50 3.95 5.25 -1.45 109 25 63 +8
30JUL26 162.50 P 5.22 5.22 5.22 5.80 -1.60 109 1 6 +1
30JUL26 165.00 P 5.27 5.27 5.27 6.35 -1.76 108 1 25 +1
30JUL26 167.50 P 0.00 0.00 0.00 6.93 -1.88 109 0 18 0
30JUL26 170.00 P 7.30 7.95 6.24 7.63 -1.94 108 13 80 +4
30JUL26 172.50 P 8.50 8.50 7.28 8.34 -2.11 108 2 22 +1
30JUL26 175.00 P 9.40 10.00 8.00 9.04 -2.29 108 36 516 +23
30JUL26 177.50 P 0.00 0.00 0.00 9.75 -2.46 108 0 38 0
30JUL26 180.00 P 12.00 12.00 9.30 10.60 -2.49 108 12 73 -5
30JUL26 182.50 P 0.00 0.00 0.00 11.48 -2.67 108 0 24 0
30JUL26 185.00 P 13.50 13.50 13.50 12.36 -2.85 108 1 8 0
30JUL26 187.50 P 0.00 0.00 0.00 13.24 -3.04 108 0 15 0
30JUL26 190.00 P 15.60 16.50 13.40 14.15 -3.34 108 19 12 +4
30JUL26 192.50 P 15.50 15.50 15.50 15.22 -3.25 108 1 33 0
30JUL26 195.00 P 17.70 17.70 15.50 16.29 -3.46 108 9 23 +4
30JUL26 197.50 P 19.90 20.28 17.98 17.35 -4.14 107 3 6 +2
30JUL26 200.00 P 21.60 22.00 17.16 18.42 -4.43 107 40 34 +15
30JUL26 205.00 P 20.80 22.30 20.15 20.99 -4.83 108 8 22 +6
30JUL26 210.00 P 23.76 25.70 23.29 23.73 -5.15 109 20 7 +6
30JUL26 215.00 P 27.11 28.20 26.80 26.72 -5.46 110 4 3 +3
30JUL26 220.00 P 33.20 33.20 30.17 29.84 -5.62 111 2 2 +2
30JUL26 225.00 P 0.00 0.00 0.00 33.10 -5.91 112 0 0 0
30JUL26 230.00 P 40.17 40.17 40.17 36.50 -6.18 113 1 1 +1
30JUL26 235.00 P 0.00 0.00 0.00 40.03 -6.41 114 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 43.66 -6.60 115 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 47.19 -6.89 116 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 51.01 -7.11 116 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.25 -0.04 104 0 19 0
28AUG26 87.50 P 0.00 0.00 0.00 0.32 -0.04 104 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.39 -0.03 104 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 0.46 -0.08 104 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 0.55 -0.08 104 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 0.66 -0.07 104 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 0.77 -0.12 104 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 0.91 -0.14 104 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 1.07 -0.14 104 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 1.23 -0.18 104 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 1.41 -0.23 104 0 94 0
28AUG26 112.50 P 1.00 1.00 1.00 1.64 -0.23 104 1 2 +1
28AUG26 115.00 P 0.00 0.00 0.00 1.87 -0.23 104 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 2.11 -0.31 104 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 2.37 -0.37 104 0 39 0
28AUG26 122.50 P 0.00 0.00 0.00 2.70 -0.37 104 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 3.03 -0.37 104 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 3.35 -0.49 103 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 3.70 -0.58 104 0 23 0
28AUG26 132.50 P 0.00 0.00 0.00 4.14 -0.58 103 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 4.59 -0.57 103 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 5.03 -0.68 103 0 48 0
28AUG26 140.00 P 0.00 0.00 0.00 5.48 -0.81 103 0 103 0
28AUG26 142.50 P 4.90 4.90 4.90 6.00 -0.87 103 3 83 +2
28AUG26 145.00 P 0.00 0.00 0.00 6.58 -0.87 103 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 7.17 -0.88 103 0 37 0
28AUG26 150.00 P 0.00 0.00 0.00 7.75 -1.04 103 0 108 0
28AUG26 152.50 P 0.00 0.00 0.00 8.34 -1.19 103 0 47 0
28AUG26 155.00 P 8.27 8.28 8.27 9.02 -1.26 103 16 17 +1
28AUG26 157.50 P 0.00 0.00 0.00 9.77 -1.25 103 0 51 0
28AUG26 160.00 P 9.00 9.00 9.00 10.51 -1.27 103 1 52 0
28AUG26 162.50 P 0.00 0.00 0.00 11.26 -1.44 103 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 12.01 -1.61 103 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 12.79 -1.74 103 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 13.71 -1.74 103 0 23 0
28AUG26 172.50 P 0.00 0.00 0.00 14.63 -1.74 103 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 15.56 -1.86 103 0 35 0
28AUG26 177.50 P 0.00 0.00 0.00 16.48 -2.04 102 0 30 0
28AUG26 180.00 P 0.00 0.00 0.00 17.41 -2.22 102 0 5 0
28AUG26 182.50 P 0.00 0.00 0.00 18.39 -2.35 102 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 19.50 -2.37 102 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 20.62 -2.36 102 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 21.73 -2.60 102 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 22.84 -2.89 102 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 23.96 -3.21 102 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 25.07 -3.57 102 0 0 0
28AUG26 200.00 P 28.00 28.00 28.00 26.36 -3.79 102 20 20 +20
28AUG26 205.00 P 30.82 30.82 30.82 29.06 -4.19 102 1 12 0
28AUG26 210.00 P 0.00 0.00 0.00 32.07 -3.70 103 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 35.13 -4.56 104 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 38.38 -4.54 105 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 41.61 -5.36 105 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 45.01 -5.50 106 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 48.50 -5.55 107 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 52.05 -5.55 107 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 55.63 -5.82 108 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 59.19 -6.14 108 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 98 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 99 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 98 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.01 98 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.01 98 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.01 98 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.01 98 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 -0.02 98 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 -0.03 98 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.33 -0.04 98 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.41 -0.03 98 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.48 -0.07 98 0 47 0
29SEP26 82.50 P 0.00 0.00 0.00 0.59 -0.07 98 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 0.71 -0.07 98 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 0.83 -0.09 98 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 0.97 -0.09 98 0 350 0
29SEP26 92.50 P 0.00 0.00 0.00 1.15 -0.08 98 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 1.32 -0.09 98 0 11 0
29SEP26 97.50 P 0.95 0.95 0.95 1.50 -0.15 98 1 24 +1
29SEP26 100.00 P 0.00 0.00 0.00 1.74 -0.15 98 0 66 0
29SEP26 102.50 P 0.00 0.00 0.00 1.93 -0.21 97 0 30 0
29SEP26 105.00 P 1.72 1.72 1.72 2.18 -0.23 97 1 19 -1
29SEP26 107.50 P 0.00 0.00 0.00 2.42 -0.33 97 0 10 0
29SEP26 110.00 P 2.00 2.00 2.00 2.75 -0.34 97 1 32 -1
29SEP26 112.50 P 2.28 2.28 2.28 3.09 -0.34 97 14 97 0
29SEP26 115.00 P 0.00 0.00 0.00 3.43 -0.34 97 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 3.78 -0.45 97 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 4.16 -0.53 97 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 4.62 -0.53 97 0 19 0
29SEP26 125.00 P 4.25 4.25 4.20 5.09 -0.52 97 31 49 +15
29SEP26 127.50 P 4.64 4.64 4.64 5.55 -0.59 97 11 63 0
29SEP26 130.00 P 5.12 5.12 5.12 6.02 -0.72 97 21 269 +1
29SEP26 132.50 P 5.63 5.63 5.63 6.53 -0.81 97 10 25 +10
29SEP26 135.00 P 5.78 6.18 5.78 7.14 -0.81 97 33 75 +13
29SEP26 137.50 P 0.00 0.00 0.00 7.75 -0.80 97 0 92 0
29SEP26 140.00 P 7.20 7.20 7.20 8.36 -0.85 97 2 30 +1
29SEP26 142.50 P 0.00 0.00 0.00 8.97 -1.01 97 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 9.58 -1.16 97 0 47 0
29SEP26 147.50 P 0.00 0.00 0.00 10.34 -1.17 97 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 11.11 -1.17 97 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 11.88 -1.16 97 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 12.65 -1.30 97 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 13.42 -1.47 96 0 85 0
29SEP26 160.00 P 13.90 13.90 13.90 14.20 -1.64 96 1 77 0
29SEP26 162.50 P 0.00 0.00 0.00 15.14 -1.64 96 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.09 -1.64 96 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.04 -1.64 96 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 17.99 -1.75 96 0 1 0
29SEP26 172.50 P 0.00 0.00 0.00 18.94 -1.93 96 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 19.90 -2.10 96 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 20.91 -2.23 96 0 1 0
29SEP26 180.00 P 0.00 0.00 0.00 22.05 -2.23 96 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 23.19 -2.39 96 0 10 0
29SEP26 185.00 P 0.00 0.00 0.00 24.33 -2.41 96 0 0 0
29SEP26 187.50 P 24.52 25.38 24.52 25.48 -3.21 96 30 154 +30
29SEP26 190.00 P 0.00 0.00 0.00 26.62 -2.88 96 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 27.76 -3.31 96 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 29.07 -3.38 96 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 30.48 -3.57 96 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.85 -3.75 96 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 34.24 -4.30 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 37.68 -4.37 97 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 40.75 -5.19 98 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.17 -4.70 99 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 47.56 -4.82 99 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 50.83 -5.15 99 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 54.59 -5.01 101 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.22 -4.97 102 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.95 -4.85 102 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.60 -4.98 102 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.20 -5.31 103 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.82 -5.62 103 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 76.63 -5.74 103 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 80.57 -5.75 104 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 84.52 -5.90 104 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.38 - 92 0 0 -
29OCT26 182.50 P 0.00 0.00 0.00 26.54 - 92 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 27.70 - 91 0 0 -
29OCT26 187.50 P 0.00 0.00 0.00 28.86 - 91 0 0 -
29OCT26 190.00 P 0.00 0.00 0.00 30.15 - 92 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 31.28 - 91 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 32.50 - 91 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 34.07 - 92 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 35.21 - 91 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 37.91 - 91 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 40.62 - 91 0 0 -
29OCT26 215.00 P 0.00 0.00 0.00 44.59 - 93 0 0 -
29OCT26 220.00 P 0.00 0.00 0.00 47.83 - 94 0 0 -
29OCT26 225.00 P 0.00 0.00 0.00 51.19 - 94 0 0 -
29OCT26 230.00 P 0.00 0.00 0.00 54.45 - 94 0 0 -
29OCT26 235.00 P 0.00 0.00 0.00 59.09 - 97 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 61.77 - 96 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 65.66 - 97 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 69.09 - 96 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.14 -0.02 87 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.02 87 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.01 88 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 -0.01 88 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.02 88 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.03 87 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.02 88 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 -0.05 88 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.70 -0.05 88 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 0.83 -0.05 88 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 -0.10 87 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 1.16 -0.09 88 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.35 -0.09 88 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.55 -0.11 88 0 2 0
30DEC26 80.00 P 1.27 1.28 1.27 1.71 -0.16 87 45 87 +45
30DEC26 82.50 P 0.00 0.00 0.00 2.04 -0.17 88 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.32 -0.16 88 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.60 -0.19 88 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 2.89 -0.18 88 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 3.27 -0.28 88 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 3.66 -0.15 88 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.92 -0.26 87 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 4.30 -0.35 87 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 4.71 -0.43 87 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 5.21 -0.43 87 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 5.71 -0.43 87 0 0 0
30DEC26 110.00 P 5.00 5.00 5.00 6.21 -0.42 87 1 28 +1
30DEC26 112.50 P 0.00 0.00 0.00 6.71 -0.52 87 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 7.22 -0.65 87 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 7.85 -0.67 87 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 8.50 -0.66 87 0 603 0
30DEC26 122.50 P 0.00 0.00 0.00 9.15 -0.65 87 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 9.80 -0.65 87 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 10.45 -0.80 86 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 11.10 -0.96 86 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 11.88 -0.99 87 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 12.70 -0.98 86 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.51 -0.98 86 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 14.33 -0.98 86 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 15.15 -1.05 86 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 15.97 -1.22 86 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 16.79 -1.39 86 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 17.76 -1.42 86 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 18.76 -1.41 86 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 19.76 -1.41 86 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 20.76 -1.40 86 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 21.76 -1.41 86 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 22.76 -1.59 86 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 23.77 -1.77 86 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 24.78 -1.94 86 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 25.96 -1.95 86 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 27.15 -1.94 86 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 28.34 -1.94 86 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 29.53 -2.00 86 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.72 -2.23 86 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 31.91 -2.41 86 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.42 -2.35 86 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 34.72 -2.53 86 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 35.71 -3.04 86 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 37.14 -3.03 86 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.59 -3.09 86 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 40.08 -3.15 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.58 -3.18 86 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.68 -3.33 87 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 47.50 -3.82 87 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.74 -4.77 87 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.06 -4.19 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 57.46 -4.43 88 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 61.28 -4.20 89 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.62 -4.53 89 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 68.96 -3.91 91 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 72.49 -4.00 91 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.18 -4.22 91 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.87 -4.42 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.01 -4.98 91 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.08 -4.88 91 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.96 -5.00 92 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 94.68 -5.29 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 98.63 -5.35 92 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 102.64 -5.36 93 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 106.66 -5.36 93 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 110.68 -5.40 93 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.70 -5.67 93 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.75 -0.07 82 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 -0.08 82 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.06 -0.11 82 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.26 -0.12 82 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.47 -0.12 82 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.68 -0.18 82 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.95 -0.20 82 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 2.25 -0.19 82 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.54 -0.20 82 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 2.84 -0.27 82 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.19 -0.33 82 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 3.60 -0.32 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.00 -0.32 82 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.41 -0.34 82 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 4.82 -0.46 82 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 5.31 -0.51 82 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 5.85 -0.32 82 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 6.39 -0.51 82 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.94 -0.28 82 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 7.48 -0.62 82 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.79 -0.74 81 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 8.46 -0.75 82 0 522 0
30MAR27 110.00 P 8.30 8.30 8.00 9.14 -0.74 81 2 407 +2
30MAR27 112.50 P 0.00 0.00 0.00 10.12 -0.76 82 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 10.82 -0.41 82 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 11.17 -0.86 81 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.22 -1.05 82 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 12.63 -1.51 81 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.89 -0.67 82 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.77 -0.63 82 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 15.64 -0.61 82 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 16.52 -0.58 82 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.39 -0.67 82 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 18.27 -0.82 82 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.17 -0.95 82 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.23 -0.91 82 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.29 -0.88 82 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.36 -0.84 82 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 23.42 -0.81 82 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 24.49 -0.78 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.55 -0.85 82 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 25.82 -1.80 81 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.69 -1.14 82 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.85 -1.20 82 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.20 -2.07 81 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.43 -2.06 81 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 31.65 -2.06 81 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 32.87 -2.07 81 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.10 -2.06 81 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.32 -2.10 81 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 36.55 -2.28 80 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.78 -2.45 80 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.01 -2.70 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 40.86 -2.41 81 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.87 -2.86 81 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 43.21 -2.86 80 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 44.69 -2.76 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.41 -2.99 81 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.16 -2.96 81 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 51.61 -2.73 82 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.66 -3.04 82 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.67 -3.44 82 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.77 -3.74 82 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.82 -3.32 83 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.64 -4.10 83 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.23 -4.06 83 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.46 -3.52 84 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.97 -3.75 84 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.72 -3.83 85 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 86.50 -3.77 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 89.50 -4.76 84 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 93.38 -4.95 85 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 96.93 -5.36 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 101.09 -5.00 85 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 104.91 -5.20 85 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 109.54 -4.62 87 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 113.08 -5.18 86 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 117.10 -5.34 86 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 120.92 -5.43 86 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.03 -0.48 80 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.94 -0.44 80 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.84 -0.42 80 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 16.75 -0.91 80 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.65 -0.92 80 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 18.56 -0.97 80 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.47 -1.15 80 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.38 -1.33 80 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.46 -1.34 80 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.56 -1.33 80 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.65 -1.33 80 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.75 -1.32 80 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 25.85 -1.32 80 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.94 -1.33 80 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.04 -1.43 80 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 29.15 -1.61 80 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.25 -1.79 80 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 31.48 -1.85 80 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 32.77 -1.85 80 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 34.06 -1.85 80 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 35.35 -1.84 80 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 36.65 -1.84 80 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 37.94 -1.84 80 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 39.23 -1.84 80 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 40.53 -1.91 80 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 41.83 -2.09 80 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 43.13 -2.27 80 0 15 0
29JUN27 182.50 P 0.00 0.00 0.00 44.44 -2.44 80 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 45.88 -1.66 80 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 47.36 -1.55 80 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 48.85 -1.62 80 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 49.30 -2.76 79 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 50.83 -2.83 79 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 52.38 -2.91 79 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.95 -4.54 79 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 57.14 -3.12 79 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 60.40 -3.26 79 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 63.72 -3.40 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 67.11 -3.52 80 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 70.56 -3.63 80 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 74.05 -3.76 80 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 77.60 -3.81 81 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 81.20 -3.68 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.86 -4.81 80 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.60 -3.81 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 92.32 -3.93 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 95.86 -4.20 82 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 99.88 -4.25 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 101.81 -6.09 80 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 107.59 -4.98 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 111.50 -5.19 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 115.94 -4.74 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 119.45 -4.36 83 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 120.32 -7.54 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 124.22 -8.16 80 0 0 0
TOTAL PUT 470 11,795 +219
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 4.08
30JUL26 2.70 C 0.00 0.00 0.00 1.39 -0.06 67 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.30 -0.06 77 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.20 -0.06 71 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.11 -0.06 73 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.05 -0.04 88 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.96 -0.05 85 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.88 -0.04 84 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.80 -0.04 83 0 0 0
30JUL26 3.50 C 0.93 0.93 0.93 0.72 -0.05 81 8 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.65 -0.05 80 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.58 -0.05 79 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.52 -0.05 79 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.46 -0.05 78 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.40 -0.05 76 0 183 0
30JUL26 4.10 C 0.55 0.55 0.35 0.35 -0.05 76 13 39 -8
30JUL26 4.20 C 0.34 0.45 0.30 0.30 -0.05 74 231 367 +174
30JUL26 4.30 C 0.00 0.00 0.00 0.26 -0.05 74 0 125 0
30JUL26 4.40 C 0.30 0.35 0.25 0.23 -0.04 75 109 176 +74
30JUL26 4.50 C 0.29 0.36 0.29 0.20 -0.04 75 10 77 +10
30JUL26 4.60 C 0.25 0.25 0.24 0.17 -0.04 74 7 95 +5
30JUL26 4.70 C 0.19 0.31 0.19 0.15 -0.02 75 254 247 +217
30JUL26 4.80 C 0.21 0.21 0.18 0.13 -0.03 76 16 76 +15
30JUL26 4.90 C 0.16 0.16 0.11 0.11 -0.03 75 19 30 +3
30JUL26 5.00 C 0.16 0.20 0.12 0.10 -0.02 77 132 381 +124
30JUL26 5.25 C 0.10 0.15 0.07 0.07 -0.01 78 44 154 +4
30JUL26 5.50 C 0.08 0.08 0.08 0.04 -0.02 75 2 236 +2
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.01 78 0 59 0
30JUL26 6.00 C 0.05 0.06 0.05 0.02 -0.01 78 8 50 +4
30JUL26 6.25 C 0.02 0.02 0.02 0.01 -0.01 75 8 104 0
30JUL26 6.50 C 0.02 0.02 0.02 0.01 0.00 80 2 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 332 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 124 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 137 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.42 -0.06 69 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.33 -0.06 69 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.24 -0.06 68 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.16 -0.06 70 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.08 -0.06 70 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.00 -0.06 70 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.92 -0.06 68 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.85 -0.06 69 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.78 -0.06 68 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.72 -0.06 69 0 0 0
28AUG26 3.70 C 0.91 0.91 0.91 0.66 -0.05 69 5 6 -5
28AUG26 3.80 C 0.00 0.00 0.00 0.62 -0.05 72 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.57 -0.05 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.51 -0.05 71 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.46 -0.05 70 0 151 0
28AUG26 4.20 C 0.50 0.50 0.44 0.41 -0.05 69 5 5 +5
28AUG26 4.30 C 0.00 0.00 0.00 0.37 -0.05 69 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.34 -0.05 70 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.31 -0.04 70 0 1 0
28AUG26 4.60 C 0.30 0.30 0.29 0.28 -0.04 70 554 649 +554
28AUG26 4.70 C 0.00 0.00 0.00 0.25 -0.04 70 0 16 0
28AUG26 4.80 C 0.38 0.38 0.26 0.23 -0.03 71 45 45 +44
28AUG26 4.90 C 0.27 0.27 0.26 0.20 -0.04 70 30 30 +30
28AUG26 5.00 C 0.24 0.24 0.24 0.18 -0.03 70 15 54 +15
28AUG26 5.25 C 0.00 0.00 0.00 0.14 -0.02 71 0 16 0
28AUG26 5.50 C 0.00 0.00 0.00 0.10 -0.03 69 0 27 0
28AUG26 5.75 C 0.17 0.17 0.17 0.08 -0.02 71 2 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.01 71 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.01 73 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.01 69 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 68 0 195 0
28AUG26 7.00 C 0.04 0.05 0.04 0.01 -0.01 64 6 115 +6
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.44 -0.07 62 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.36 -0.06 64 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.27 -0.07 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 -0.07 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.12 -0.06 64 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.04 -0.07 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.97 -0.07 63 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 -0.07 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 -0.07 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 -0.06 64 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.08 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.07 65 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.07 64 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 -0.06 65 0 11 0
29SEP26 4.10 C 0.54 0.54 0.54 0.52 -0.07 63 15 45 +15
29SEP26 4.20 C 0.57 0.57 0.54 0.48 -0.06 64 30 60 +30
29SEP26 4.30 C 0.57 0.57 0.51 0.44 -0.05 63 75 106 +75
29SEP26 4.40 C 0.48 0.48 0.48 0.40 -0.07 63 15 15 +15
29SEP26 4.50 C 0.00 0.00 0.00 0.37 -0.06 63 0 18 0
29SEP26 4.60 C 0.41 0.41 0.41 0.34 -0.06 64 15 51 +15
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.05 65 0 3 0
29SEP26 4.80 C 0.35 0.35 0.32 0.29 -0.05 64 16 400 0
29SEP26 4.90 C 0.33 0.33 0.33 0.26 -0.05 64 15 55 +15
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.05 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.04 64 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.04 64 0 323 0
29SEP26 5.75 C 0.18 0.18 0.18 0.12 -0.03 64 2 35 +2
29SEP26 6.00 C 0.14 0.14 0.14 0.09 -0.03 63 10 2,677 +10
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.03 63 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.02 65 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 66 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 66 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 65 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 160 0
29SEP26 9.25 C 0.02 0.02 0.02 0.01 0.00 73 4 5 +4
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.09 - 62 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 1.02 - 61 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.95 - 61 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.89 - 61 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.83 - 61 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.80 - 64 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.75 - 64 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.69 - 63 0 0 -
29OCT26 4.00 C 0.75 0.95 0.70 0.65 - 64 20 20 -
29OCT26 4.10 C 0.00 0.00 0.00 0.57 - 60 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.53 - 60 0 0 -
29OCT26 4.30 C 0.60 0.60 0.59 0.50 - 61 42 42 -
29OCT26 4.40 C 0.65 0.70 0.65 0.46 - 61 30 30 -
29OCT26 4.50 C 0.61 0.68 0.48 0.43 - 61 65 65 -
29OCT26 4.60 C 0.49 0.49 0.49 0.40 - 61 15 15 -
29OCT26 4.70 C 0.46 0.46 0.46 0.37 - 61 15 15 -
29OCT26 4.80 C 0.00 0.00 0.00 0.35 - 62 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 0.32 - 62 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 0.30 - 62 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 1.53 -0.07 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.45 -0.07 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.40 -0.05 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.33 -0.05 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 -0.05 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 -0.05 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 -0.05 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.07 -0.05 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.05 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.05 61 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.04 62 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 -0.05 61 0 91 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 -0.05 61 0 150 0
30DEC26 4.00 C 0.86 0.86 0.75 0.76 -0.05 61 50 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 -0.05 61 0 600 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 -0.04 61 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 -0.04 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 -0.06 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.05 61 0 58 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 -0.05 60 0 60 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.05 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.05 60 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.05 60 0 290 0
30DEC26 5.00 C 0.47 0.58 0.47 0.42 -0.02 61 22 5,033 -1
30DEC26 5.25 C 0.48 0.48 0.48 0.36 -0.05 61 10 380 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.05 60 0 386 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.04 60 0 0 0
30DEC26 6.00 C 0.38 0.38 0.38 0.22 -0.04 60 3 212 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.04 60 0 5 0
30DEC26 6.50 C 0.22 0.24 0.20 0.16 -0.04 60 40 485 +40
30DEC26 6.75 C 0.25 0.28 0.25 0.14 -0.03 60 4 31 -4
30DEC26 7.00 C 0.17 0.17 0.17 0.12 -0.03 60 5 41 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.03 60 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.02 60 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.02 61 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 61 7 72 +7
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 61 0 150 0
30DEC26 8.50 C 0.10 0.10 0.10 0.05 -0.01 61 22 35 -12
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 60 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 115 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 56 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30DEC26 11.50 C 0.05 0.05 0.05 0.01 0.00 62 10 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.62 -0.06 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.55 -0.06 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.48 -0.07 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.42 -0.06 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.36 -0.06 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.30 -0.06 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.24 -0.06 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 -0.06 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 -0.06 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.08 -0.06 59 0 21 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 -0.06 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 -0.06 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.94 -0.05 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 -0.05 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.86 -0.05 59 0 0 0
30MAR27 4.20 C 0.87 0.87 0.87 0.82 -0.05 59 7 7 +7
30MAR27 4.30 C 0.00 0.00 0.00 0.78 -0.05 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 -0.05 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 -0.05 59 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 -0.04 59 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.64 -0.05 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 -0.03 60 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.05 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 -0.05 60 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.51 -0.05 60 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 -0.05 60 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.40 -0.04 60 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.04 60 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -0.03 60 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.04 59 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.03 59 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.02 60 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.03 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.02 60 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.02 60 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.02 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 60 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.01 60 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.02 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.02 59 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.69 -0.06 57 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.62 -0.07 57 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.56 -0.07 57 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.50 -0.06 57 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.44 -0.07 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.38 -0.07 57 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.33 -0.06 57 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.28 -0.06 57 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 -0.07 57 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.18 -0.06 57 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.13 -0.06 57 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.08 -0.07 57 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.04 -0.06 57 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 -0.06 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.96 -0.06 57 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.92 -0.06 57 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.88 -0.06 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.85 -0.06 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.81 -0.06 57 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.78 -0.06 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.75 -0.06 57 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.72 -0.06 57 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 -0.06 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 -0.06 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.62 -0.05 58 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 -0.05 58 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.51 -0.05 58 0 566 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 -0.05 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.04 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.38 -0.04 58 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 -0.04 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 -0.04 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.04 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.03 57 0 10 0
TOTAL CALL 2,089 31,967 +1,496
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 0.00 77 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 0.00 78 0 27 0
30JUL26 3.10 P 0.03 0.03 0.03 0.04 0.00 77 36 36 +31
30JUL26 3.20 P 0.05 0.05 0.05 0.05 0.00 75 20 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 0.00 76 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 0.00 76 0 5,620 0
30JUL26 3.50 P 0.10 0.10 0.10 0.12 +0.01 77 8 270 0
30JUL26 3.60 P 0.08 0.11 0.08 0.14 0.00 75 160 281 -9
30JUL26 3.70 P 0.14 0.14 0.14 0.18 +0.01 76 15 193 +15
30JUL26 3.80 P 0.17 0.21 0.17 0.21 0.00 74 16 247 +15
30JUL26 3.90 P 0.15 0.20 0.15 0.25 +0.01 73 65 217 +15
30JUL26 4.00 P 0.30 0.30 0.23 0.31 +0.01 76 42 145 +40
30JUL26 4.10 P 0.29 0.32 0.27 0.35 +0.02 73 33 110 +33
30JUL26 4.20 P 0.28 0.37 0.28 0.40 0.00 72 25 87 +9
30JUL26 4.30 P 0.35 0.46 0.35 0.46 0.00 71 235 144 +125
30JUL26 4.40 P 0.39 0.48 0.39 0.53 +0.01 72 25 104 -17
30JUL26 4.50 P 0.41 0.41 0.41 0.59 +0.01 70 12 700 0
30JUL26 4.60 P 0.00 0.00 0.00 0.66 +0.01 70 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.74 +0.01 70 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 0.82 +0.01 70 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.90 +0.02 69 0 179 0
30JUL26 5.00 P 0.96 0.99 0.96 0.97 +0.01 64 20 370 +18
30JUL26 5.25 P 0.00 0.00 0.00 1.21 +0.03 70 0 375 0
30JUL26 5.50 P 0.00 0.00 0.00 1.43 +0.02 62 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.69 +0.05 77 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.93 +0.06 76 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.42 +0.06 0 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.92 +0.06 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 3.17 +0.06 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.42 +0.06 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.67 +0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.67 +0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 71 0 242 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 0.00 70 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 0.00 71 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.09 0.00 71 0 30 0
28AUG26 3.20 P 0.12 0.12 0.12 0.11 0.00 71 22 112 +22
28AUG26 3.30 P 0.00 0.00 0.00 0.13 0.00 69 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 0.00 70 0 81 0
28AUG26 3.50 P 0.16 0.16 0.16 0.19 0.00 69 30 60 +30
28AUG26 3.60 P 0.21 0.21 0.21 0.22 -0.01 68 1 1 +1
28AUG26 3.70 P 0.22 0.22 0.22 0.26 -0.01 69 30 87 +30
28AUG26 3.80 P 0.00 0.00 0.00 0.30 -0.01 68 0 20 0
28AUG26 3.90 P 0.00 0.00 0.00 0.35 0.00 69 0 16 0
28AUG26 4.00 P 0.00 0.00 0.00 0.40 +0.01 69 0 10 0
28AUG26 4.10 P 0.38 0.38 0.38 0.45 +0.01 68 15 197 0
28AUG26 4.20 P 0.43 0.43 0.43 0.50 0.00 67 15 12 +9
28AUG26 4.30 P 0.00 0.00 0.00 0.56 +0.01 67 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.62 +0.01 66 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.69 +0.01 67 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.76 +0.01 67 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.83 +0.01 66 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.91 +0.02 67 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.97 0.00 64 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 1.08 +0.03 69 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.29 +0.04 70 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.50 +0.04 69 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.73 +0.05 70 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.96 +0.05 70 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.19 +0.05 67 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.43 +0.05 66 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.68 +0.06 71 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.92 +0.05 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.17 +0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.42 +0.06 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.67 +0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.67 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
29SEP26 2.70 P 0.06 0.06 0.06 0.05 -0.01 65 30 30 +30
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 -0.01 65 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 -0.01 64 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 0.00 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.17 -0.01 63 0 92 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 -0.01 63 0 78 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 -0.02 62 0 171 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 -0.02 63 0 200 0
29SEP26 3.70 P 0.29 0.30 0.26 0.31 -0.02 62 5,001 3,104 -1,896
29SEP26 3.80 P 0.31 0.31 0.31 0.36 -0.02 63 15 264 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 0.00 63 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 0.00 63 0 39 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.01 63 0 30 0
29SEP26 4.20 P 0.50 0.51 0.50 0.56 -0.01 62 145 371 +143
29SEP26 4.30 P 0.00 0.00 0.00 0.62 -0.01 62 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 +0.02 64 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 -0.01 62 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 -0.01 62 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.90 -0.01 63 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.97 0.00 63 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 0.00 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.12 -0.01 63 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 +0.01 63 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 0.00 64 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.76 +0.03 64 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 +0.03 63 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.21 +0.04 62 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.45 +0.04 64 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.69 +0.05 64 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.93 +0.05 63 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 3.17 +0.05 0 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.42 +0.05 0 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.67 +0.06 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.92 +0.06 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 4.17 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.42 +0.06 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.67 +0.06 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.92 +0.06 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.42 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.92 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.42 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.42 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.42 +0.06 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.18 - 61 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.21 - 61 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.25 - 62 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.28 - 61 0 0 -
29OCT26 3.60 P 0.30 0.30 0.30 0.32 - 61 46 46 -
29OCT26 3.70 P 0.00 0.00 0.00 0.36 - 60 0 0 -
29OCT26 3.80 P 0.36 0.36 0.36 0.41 - 61 22 22 -
29OCT26 3.90 P 0.42 0.42 0.42 0.46 - 61 22 22 -
29OCT26 4.00 P 0.00 0.00 0.00 0.51 - 61 0 0 -
29OCT26 4.10 P 0.49 0.49 0.49 0.58 - 63 15 15 -
29OCT26 4.20 P 0.54 0.54 0.54 0.62 - 60 15 15 -
29OCT26 4.30 P 0.00 0.00 0.00 0.69 - 62 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.73 - 59 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.81 - 61 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.88 - 61 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.95 - 61 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 1.02 - 61 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 1.10 - 61 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 1.17 - 61 0 0 -
30DEC26 2.70 P 0.11 0.11 0.11 0.11 -0.02 59 3 3 +3
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.01 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 0.00 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 -0.01 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.02 58 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.02 59 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.02 59 0 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.01 59 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 -0.01 60 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.02 59 0 19 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 -0.02 58 0 210 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.02 58 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 -0.01 59 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.01 59 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 0.00 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 0.00 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 +0.01 60 0 61 0
30DEC26 4.60 P 0.00 0.00 0.00 1.00 +0.02 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 0.00 59 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 0.00 59 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 0.00 59 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 +0.01 60 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 0.00 59 0 473 0
30DEC26 5.50 P 1.62 1.62 1.61 1.67 -0.02 61 8 121 -8
30DEC26 5.75 P 0.00 0.00 0.00 1.88 +0.02 61 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 +0.02 61 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 +0.02 61 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 +0.03 60 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.75 +0.04 60 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.98 +0.04 60 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.21 +0.04 59 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.45 +0.04 59 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.69 +0.04 59 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.93 +0.04 58 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.18 +0.05 60 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.42 +0.05 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.17 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.42 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.92 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.42 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.42 +0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.42 +0.06 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 0.00 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.01 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 0.00 60 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 -0.01 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 0.00 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 -0.01 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 -0.01 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 0.00 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 0.00 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 0.00 59 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 0.00 59 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 0.00 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 0.00 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 0.00 58 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 0.00 58 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 0.00 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 +0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 0.00 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.10 0.00 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.17 0.00 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.25 +0.01 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 +0.01 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.39 +0.01 59 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.58 +0.02 59 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.77 +0.02 59 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.97 +0.02 59 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.18 +0.01 59 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.39 +0.01 59 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.61 +0.02 60 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.83 +0.02 60 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 +0.04 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 +0.03 59 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.50 +0.04 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.74 +0.05 60 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 +0.04 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.21 +0.05 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.45 +0.05 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.69 +0.05 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.93 +0.05 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.18 +0.05 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.42 +0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.92 +0.06 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 0.00 58 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 -0.01 57 0 9 0
29JUN27 3.20 P 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 -0.01 57 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 0.00 57 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 0.00 57 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.60 -0.01 57 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.65 -0.01 57 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 -0.01 56 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 0.00 57 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.81 0.00 56 0 60 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 0.00 57 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 0.00 56 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 0.00 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 0.00 57 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 1.12 0.00 57 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.25 0.00 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.33 +0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.40 +0.01 57 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.47 0.00 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.65 +0.01 57 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.84 +0.01 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.04 +0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.24 +0.01 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.45 +0.02 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.66 +0.02 57 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.88 +0.03 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.10 +0.03 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.32 +0.03 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.54 +0.03 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.77 +0.03 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.00 +0.03 57 0 0 0
TOTAL PUT 6,147 41,236 -1,361
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
29SEP26 90.00 C 0.00 0.00 0.00 64.93 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.45 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.97 -0.01 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.49 0.00 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.00 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.52 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.04 -0.01 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.56 0.00 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.07 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.59 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.11 -0.01 18 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.63 -0.01 18 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.14 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.66 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.18 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.70 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.21 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.73 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.25 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.77 -0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.80 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.32 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.86 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.47 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.33 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.68 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.67 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.21 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.13 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.67 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.20 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.74 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.27 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.81 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.37 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.96 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.68 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.62 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.92 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.66 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.83 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.37 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 0.00 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 0.01 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 6 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
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 20 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 17 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 0.12 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.50 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.44 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.23 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.09 -0.01 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 0.78 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.72 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.33 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$ 79.60
30JUL26 50.00 C 0.00 0.00 0.00 30.20 -0.53 104 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.78 -0.42 98 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.84 -0.85 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.28 -1.02 51 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 19.97 -0.74 59 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.56 -0.34 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.19 -0.74 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.95 -0.55 51 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 10.89 -0.24 51 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 9.00 -0.30 51 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 7.32 -0.35 51 0 109 0
30JUL26 77.50 C 6.37 6.37 5.67 5.84 -0.38 51 11 83 +7
30JUL26 80.00 C 5.00 5.00 4.48 4.71 -0.37 52 7 53 -1
30JUL26 82.50 C 4.05 4.05 3.54 3.63 -0.42 52 8 74 +1
30JUL26 85.00 C 2.85 3.00 2.50 2.75 -0.33 52 9 150 -4
30JUL26 87.50 C 2.46 2.46 2.46 2.04 -0.42 52 20 161 +20
30JUL26 90.00 C 2.00 2.08 1.57 1.49 -0.37 51 513 681 +490
30JUL26 92.50 C 1.60 1.60 1.50 1.08 -0.30 52 7 64 -1
30JUL26 95.00 C 1.13 1.20 1.13 0.76 -0.25 51 6 93 -1
30JUL26 97.50 C 0.88 0.88 0.88 0.53 -0.21 51 1 183 +1
30JUL26 100.00 C 0.00 0.00 0.00 0.37 -0.16 51 0 449 0
30JUL26 102.50 C 0.00 0.00 0.00 0.25 -0.12 51 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.17 -0.09 51 0 72 0
30JUL26 107.50 C 0.00 0.00 0.00 0.11 -0.07 51 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.04 51 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 30.47 -0.26 79 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.04 -0.31 74 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.68 -0.32 70 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.18 -0.18 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.83 -0.45 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.72 -0.14 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.61 -0.11 58 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.70 -0.13 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.61 -0.83 54 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 11.29 +0.23 57 0 15 0
28AUG26 75.00 C 10.05 10.05 9.02 9.61 +0.02 55 49 62 +26
28AUG26 77.50 C 8.75 8.75 8.31 8.31 +0.01 55 3 46 +3
28AUG26 80.00 C 6.85 7.26 6.85 7.11 -0.05 55 45 65 +6
28AUG26 82.50 C 6.23 6.23 5.87 6.01 -0.15 55 98 102 +77
28AUG26 85.00 C 5.33 5.33 5.17 5.05 -0.24 55 25 22 -10
28AUG26 87.50 C 4.43 4.43 4.43 4.22 -0.30 55 15 20 -5
28AUG26 90.00 C 4.20 4.20 3.80 3.51 -0.26 55 20 15 -2
28AUG26 92.50 C 0.00 0.00 0.00 2.90 -0.24 55 0 16 0
28AUG26 95.00 C 2.78 2.79 2.60 2.38 -0.21 54 35 69 +31
28AUG26 97.50 C 0.00 0.00 0.00 1.95 -0.19 54 0 51 0
28AUG26 100.00 C 2.20 2.20 2.20 1.59 -0.16 54 2 26 +1
28AUG26 102.50 C 0.00 0.00 0.00 1.29 -0.14 54 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.04 -0.12 54 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.84 -0.10 54 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.67 -0.09 54 0 13 0
28AUG26 112.50 C 0.00 0.00 0.00 0.54 -0.07 54 0 15 0
28AUG26 115.00 C 0.88 0.88 0.88 0.43 -0.06 54 2 8 +2
29SEP26 50.00 C 0.00 0.00 0.00 30.63 -0.47 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.49 -0.26 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.93 -0.55 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.95 -0.33 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.34 -0.63 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.47 -0.55 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.29 -0.90 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.58 -0.70 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.59 -1.30 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.47 -0.76 53 0 0 0
29SEP26 75.00 C 10.60 10.62 10.60 11.23 -0.02 55 30 29 +14
29SEP26 77.50 C 0.00 0.00 0.00 9.96 -0.10 55 0 26 0
29SEP26 80.00 C 8.26 8.26 8.26 8.76 -0.12 54 15 32 +15
29SEP26 82.50 C 0.00 0.00 0.00 7.70 -0.19 54 0 357 0
29SEP26 85.00 C 6.60 6.92 6.60 6.72 -0.42 54 552 483 -131
29SEP26 87.50 C 5.85 5.93 5.85 5.85 -0.34 54 70 152 -4
29SEP26 90.00 C 5.35 5.35 5.35 5.07 -0.37 54 2 299 +2
29SEP26 92.50 C 0.00 0.00 0.00 4.39 -0.34 54 0 45 0
29SEP26 95.00 C 4.24 4.24 4.24 3.78 -0.32 54 1 150 0
29SEP26 97.50 C 0.00 0.00 0.00 3.25 -0.30 54 0 530 0
29SEP26 100.00 C 0.00 0.00 0.00 2.71 -0.26 53 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.32 -0.24 53 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 1.98 -0.22 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.69 -0.20 53 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.44 -0.18 53 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.22 -0.17 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.07 -0.11 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.90 -0.11 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 -0.09 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 -0.10 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.53 -0.09 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.45 -0.08 53 0 29 0
29SEP26 130.00 C 0.97 0.97 0.97 0.38 -0.07 53 2 7 +2
29OCT26 57.50 C 0.00 0.00 0.00 24.10 - 53 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 21.97 - 52 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 20.57 - 56 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 17.88 - 49 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 16.72 - 53 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 14.64 - 50 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 13.21 - 50 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 12.51 - 54 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 11.27 - 54 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 10.14 - 54 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 9.05 - 54 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 8.07 - 54 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 7.17 - 54 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 6.36 - 54 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 5.64 - 54 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 4.99 - 54 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 4.40 - 53 0 0 -
29OCT26 100.00 C 4.25 4.25 4.25 3.77 - 53 1 1 -
29OCT26 102.50 C 0.00 0.00 0.00 3.32 - 53 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 32.02 -0.36 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.87 -0.23 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.30 -0.46 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.23 -0.80 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.49 -0.41 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.84 -0.58 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.08 -0.72 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.59 -0.37 52 0 0 0
30DEC26 70.00 C 17.85 17.85 17.85 16.92 -0.68 51 4 5 +4
30DEC26 72.50 C 0.00 0.00 0.00 15.71 -0.44 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.43 -0.65 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.18 -0.74 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.13 -0.57 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.25 -0.43 53 0 0 0
30DEC26 85.00 C 11.60 11.60 11.60 10.22 -0.66 53 2 175 0
30DEC26 87.50 C 0.00 0.00 0.00 9.10 -0.91 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 8.29 -0.86 52 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 7.54 -0.83 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.85 -0.79 52 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 6.23 -0.75 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 5.65 -0.72 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.13 -0.68 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.65 -0.64 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.22 -0.60 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.82 -0.57 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.46 -0.54 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.13 -0.51 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.83 -0.48 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.33 -0.39 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.42 -0.25 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.63 +0.08 57 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 27.92 -0.08 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.11 +0.07 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.48 -0.39 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.98 -0.35 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.71 -0.20 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.03 -0.48 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.67 -0.58 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 17.64 -0.13 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.53 -0.10 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.42 -0.39 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.45 -0.11 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.50 -0.38 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.59 -0.22 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.74 -0.26 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 10.95 -0.44 54 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.20 -0.43 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.51 -0.42 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.86 -0.41 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.26 -0.39 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.69 -0.38 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.96 -0.57 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.48 -0.55 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.04 -0.52 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.62 -0.50 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 34.79 -0.19 57 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 32.93 -0.23 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 31.22 -0.14 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.65 +0.12 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.04 +0.12 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.08 -0.48 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.76 -0.64 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.13 -0.89 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.82 -0.89 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.87 -0.54 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.83 -0.36 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.75 +0.01 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.71 -0.03 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.71 -0.05 54 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 15.75 -0.13 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 14.85 -0.19 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.01 -0.22 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 13.21 -0.31 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.45 -0.31 53 0 0 0
29JUN27 97.50 C 11.92 11.92 11.92 11.74 -0.30 53 15 15 +15
29JUN27 100.00 C 0.00 0.00 0.00 11.07 -0.29 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.44 -0.28 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.84 -0.27 53 0 0 0
TOTAL CALL 1,570 6,946 +558
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 -0.03 52 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.22 -0.03 52 0 88 0
30JUL26 65.00 P 0.40 0.40 0.40 0.39 -0.07 51 2 192 0
30JUL26 67.50 P 0.68 0.71 0.68 0.67 -0.10 50 11 71 +1
30JUL26 70.00 P 1.18 1.23 0.98 1.10 -0.11 50 13 115 -3
30JUL26 72.50 P 1.72 1.92 1.72 1.69 -0.12 50 3 143 +1
30JUL26 75.00 P 2.75 2.90 2.33 2.46 -0.13 50 18 176 +8
30JUL26 77.50 P 3.40 3.40 3.40 3.46 -0.11 50 1 129 0
30JUL26 80.00 P 4.93 5.00 4.60 4.76 -0.17 50 5 221 -1
30JUL26 82.50 P 5.93 5.93 5.93 6.25 -0.16 51 1 106 -1
30JUL26 85.00 P 0.00 0.00 0.00 7.90 -0.17 51 0 191 0
30JUL26 87.50 P 0.00 0.00 0.00 9.71 -0.15 51 0 87 0
30JUL26 90.00 P 0.00 0.00 0.00 11.68 +0.10 51 0 88 0
30JUL26 92.50 P 0.00 0.00 0.00 13.78 -0.01 51 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 16.27 +0.33 56 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 18.82 +1.01 63 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 20.80 +0.12 57 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 23.65 +1.10 70 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.87 +0.79 67 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.92 +0.41 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.40 +0.19 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.30 +0.85 77 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.40 +0.45 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.08 0.00 54 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.15 0.00 54 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.26 -0.01 54 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.44 +0.02 54 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.65 0.00 53 0 61 0
28AUG26 62.50 P 0.88 0.99 0.88 0.97 0.00 53 17 30 +7
28AUG26 65.00 P 1.25 1.37 1.21 1.40 0.00 53 10 114 +9
28AUG26 67.50 P 1.70 1.85 1.70 1.94 +0.01 53 19 61 +14
28AUG26 70.00 P 2.50 2.50 2.34 2.61 +0.02 53 2 94 +1
28AUG26 72.50 P 0.00 0.00 0.00 3.44 +0.03 53 0 38 0
28AUG26 75.00 P 4.79 4.79 4.79 4.41 +0.01 53 3 48 +3
28AUG26 77.50 P 5.60 5.60 5.60 5.52 -0.07 52 15 30 0
28AUG26 80.00 P 0.00 0.00 0.00 6.76 -0.18 52 0 36 0
28AUG26 82.50 P 8.77 8.78 8.38 8.40 -0.04 54 44 74 +29
28AUG26 85.00 P 10.24 10.83 10.24 10.04 -0.03 54 27 26 +24
28AUG26 87.50 P 11.32 12.59 11.32 11.79 -0.02 55 21 37 +6
28AUG26 90.00 P 13.59 13.59 13.40 13.64 -0.03 55 15 7 +5
28AUG26 92.50 P 0.00 0.00 0.00 15.51 +0.30 55 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 17.60 +0.50 56 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 19.63 +0.38 56 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 21.75 +0.43 56 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 23.90 +0.59 55 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 26.28 +0.23 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.52 +0.24 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.57 +0.99 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.30 +0.76 57 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.41 +0.17 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.43 -0.02 53 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.63 -0.03 53 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.92 0.00 53 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 1.30 -0.04 53 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 1.74 -0.04 53 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.30 -0.04 52 0 7 0
29SEP26 67.50 P 2.83 3.11 2.83 2.97 -0.04 52 21 28 -6
29SEP26 70.00 P 3.60 3.60 3.50 3.79 -0.03 52 3 1,342 0
29SEP26 72.50 P 4.58 4.98 4.58 4.70 -0.02 52 30 84 0
29SEP26 75.00 P 0.00 0.00 0.00 5.73 -0.12 52 0 275 0
29SEP26 77.50 P 7.15 7.15 7.15 6.91 0.00 52 177 296 -16
29SEP26 80.00 P 8.50 8.50 8.50 8.27 -0.19 52 510 1,155 -136
29SEP26 82.50 P 10.20 10.20 9.69 9.76 -0.19 52 45 170 +39
29SEP26 85.00 P 0.00 0.00 0.00 11.29 -0.21 52 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 13.33 +0.56 55 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.15 +0.63 55 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 17.09 +0.73 56 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.09 +0.65 57 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 21.13 +0.65 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.20 +1.08 58 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.10 +0.78 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.27 +0.63 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.31 +0.23 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.67 +0.07 57 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.26 +0.81 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.19 +0.11 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.01 +0.61 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.68 +0.41 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.67 +0.52 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.70 +0.16 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.95 +0.23 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.45 +0.39 53 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 1.43 - 53 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 1.92 - 53 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 2.40 - 52 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 3.08 - 52 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 3.85 - 52 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 4.70 - 52 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 5.71 - 52 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 6.77 - 52 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 8.49 - 54 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 9.26 - 51 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 10.78 - 51 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 12.82 - 54 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 14.25 - 53 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 16.17 - 55 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 18.06 - 55 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 19.84 - 55 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 22.07 - 57 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 24.06 - 57 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 26.15 - 57 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 1.05 -0.10 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.47 -0.03 52 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 1.85 -0.08 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.41 -0.07 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 2.93 -0.16 51 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.62 -0.18 51 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 4.41 -0.25 51 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 5.28 -0.22 51 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.28 -0.38 51 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 7.35 -0.31 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.53 -0.38 51 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 9.71 -0.40 50 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 11.27 -0.17 51 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 12.84 -0.22 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 14.60 -0.09 53 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 15.81 -0.11 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.75 +0.21 52 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 19.62 +0.37 53 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 21.65 +0.36 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.92 -0.02 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.08 -0.05 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.08 +0.23 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.28 +0.41 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.36 +0.42 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.47 +0.44 54 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 35.98 +0.81 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.61 +0.30 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.98 +0.23 54 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.09 -0.02 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.62 -0.05 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.19 -0.05 52 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 3.92 -0.05 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.64 -0.06 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.52 -0.06 52 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.43 -0.05 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.43 -0.05 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 8.52 -0.14 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.62 -0.05 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.99 -0.02 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.35 -0.05 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.70 -0.06 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.12 -0.24 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.53 -0.39 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.08 -0.16 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.77 -0.38 51 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 21.51 +0.13 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.31 +0.14 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.16 +0.23 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.05 +0.06 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 28.98 +0.26 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.95 +0.12 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.97 +0.31 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.99 +0.22 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 37.07 +0.31 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.13 +0.29 52 0 0 0
29JUN27 50.00 P 3.06 3.06 3.06 2.98 +0.07 52 15 30 +15
29JUN27 52.50 P 0.00 0.00 0.00 3.57 +0.07 52 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.27 +0.03 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.01 +0.02 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.89 +0.04 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.81 +0.04 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 7.78 +0.07 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.88 +0.06 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.99 +0.06 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.17 +0.01 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.47 +0.02 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 13.77 -0.01 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 15.16 -0.11 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 16.63 -0.12 50 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 18.21 -0.10 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 19.84 -0.13 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.55 -0.05 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.31 -0.05 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.99 -0.08 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.74 0.00 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.74 +0.15 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.59 +0.02 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.51 +0.24 51 0 0 0
TOTAL PUT 1,028 8,058 -1
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$ 99.25
03JUL26 72.50 C 0.00 0.00 0.00 26.77 -0.23 114 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 24.27 -0.36 101 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 21.77 -0.33 88 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 19.27 -0.33 75 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 16.77 -0.25 62 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 14.27 -0.18 48 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 11.77 -0.11 0 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 9.28 +0.23 44 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 6.81 +0.17 40 0 15 0
03JUL26 95.00 C 4.23 4.35 3.76 4.51 +0.23 42 50 36 -24
03JUL26 97.50 C 2.00 2.00 1.90 2.49 -0.02 40 22 368 0
03JUL26 100.00 C 1.10 1.11 0.71 1.14 -0.18 40 142 179 -54
03JUL26 102.50 C 0.34 0.34 0.34 0.42 -0.11 41 14 817 0
03JUL26 105.00 C 0.00 0.00 0.00 0.11 -0.08 41 0 687 0
03JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 96 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
03JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
03JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 26.81 -0.37 64 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 24.31 -0.40 54 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 21.81 -0.40 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 19.31 -0.33 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 16.82 -0.26 41 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 14.33 -0.21 38 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 11.88 -0.16 39 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 9.50 +0.14 39 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 7.27 +0.07 39 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 5.31 +0.10 40 0 16 0
10JUL26 97.50 C 3.50 3.56 3.02 3.61 +0.02 39 77 201 +39
10JUL26 100.00 C 2.17 2.17 1.85 2.28 -0.07 39 53 300 +17
10JUL26 102.50 C 1.36 1.42 1.03 1.36 -0.10 39 234 658 +111
10JUL26 105.00 C 0.95 0.95 0.60 0.77 -0.08 40 82 1,704 +47
10JUL26 107.50 C 0.39 0.41 0.36 0.39 -0.07 40 12 92 0
10JUL26 110.00 C 0.00 0.00 0.00 0.18 -0.07 39 0 12 0
10JUL26 112.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 22 0
10JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
10JUL26 122.50 C 0.04 0.04 0.04 0.01 - 47 25 25 -
30JUL26 57.50 C 0.00 0.00 0.00 41.77 -0.36 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 39.35 -0.58 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 36.90 +0.08 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 34.40 -0.49 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 31.91 -0.51 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 29.36 -0.66 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 26.91 -0.57 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.35 -0.36 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.99 -0.40 40 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.56 -0.32 40 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 17.18 -0.25 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.88 -0.17 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 12.69 -0.10 40 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 10.64 +0.27 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 9.03 +0.68 43 0 0 0
30JUL26 95.00 C 6.80 6.80 6.32 6.94 +0.14 39 87 237 +27
30JUL26 97.50 C 4.98 5.38 4.98 5.45 +0.22 39 45 778 +30
30JUL26 100.00 C 3.64 4.04 3.64 4.23 +0.23 39 155 218 +145
30JUL26 102.50 C 2.92 3.03 2.92 3.22 +0.20 39 31 143 +31
30JUL26 105.00 C 2.50 2.50 1.93 2.40 +0.18 39 234 624 +50
30JUL26 107.50 C 1.73 1.73 1.37 1.76 +0.15 40 141 439 +135
30JUL26 110.00 C 1.00 1.12 0.98 1.26 +0.10 40 181 764 +56
30JUL26 112.50 C 0.67 0.79 0.67 0.89 +0.06 40 49 824 +17
30JUL26 115.00 C 0.54 0.58 0.51 0.61 +0.04 40 44 971 +23
30JUL26 117.50 C 0.36 0.42 0.36 0.42 +0.04 40 69 2,392 +48
30JUL26 120.00 C 0.25 0.28 0.25 0.29 +0.04 40 96 5,473 +54
30JUL26 122.50 C 0.20 0.20 0.19 0.19 +0.03 40 114 1,682 +83
30JUL26 125.00 C 0.18 0.18 0.18 0.13 +0.03 41 49 1,398 -16
30JUL26 127.50 C 0.13 0.13 0.13 0.08 +0.01 40 55 864 +5
30JUL26 130.00 C 0.13 0.13 0.13 0.05 +0.01 40 2 1,204 -2
30JUL26 132.50 C 0.00 0.00 0.00 0.03 0.00 40 0 337 0
30JUL26 135.00 C 0.00 0.00 0.00 0.02 0.00 40 0 848 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
30JUL26 140.00 C 0.09 0.09 0.08 0.01 0.00 42 8 267 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 975 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30JUL26 160.00 C 0.04 0.04 0.04 0.01 0.00 56 100 166 +100
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 64 0 0 0
30JUL26 175.00 C 0.03 0.03 0.03 0.01 0.00 66 190 196 +190
28AUG26 57.50 C 0.00 0.00 0.00 41.94 -0.62 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 39.53 -0.40 42 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.90 -0.71 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.40 -0.49 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.10 -0.68 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.86 -0.36 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 27.13 -0.68 35 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 24.61 -0.75 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 22.59 -0.38 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 19.82 -0.84 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.12 -0.31 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.98 -0.33 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.03 -0.29 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.21 -0.25 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 10.53 +0.09 41 0 40 0
28AUG26 95.00 C 8.97 9.09 8.40 9.03 +0.35 41 180 240 +90
28AUG26 97.50 C 7.56 7.56 7.21 7.55 +0.05 40 46 615 +45
28AUG26 100.00 C 6.17 6.17 6.17 6.33 +0.08 40 13 429 0
28AUG26 102.50 C 4.92 4.92 4.92 5.27 +0.03 40 15 120 +15
28AUG26 105.00 C 4.22 4.24 4.22 4.41 +0.14 41 18 408 +15
28AUG26 107.50 C 3.42 3.42 3.42 3.61 +0.05 41 15 1,052 0
28AUG26 110.00 C 2.88 2.94 2.88 2.94 +0.05 41 5 275 +3
28AUG26 112.50 C 0.00 0.00 0.00 2.38 +0.05 41 0 828 0
28AUG26 115.00 C 1.74 1.92 1.70 1.93 +0.01 41 123 483 +106
28AUG26 117.50 C 0.00 0.00 0.00 1.55 -0.01 41 0 477 0
28AUG26 120.00 C 1.30 1.30 1.28 1.22 -0.02 41 4 556 +4
28AUG26 122.50 C 0.00 0.00 0.00 0.96 -0.02 41 0 409 0
28AUG26 125.00 C 0.00 0.00 0.00 0.74 -0.03 41 0 319 0
28AUG26 127.50 C 0.00 0.00 0.00 0.58 -0.01 41 0 238 0
28AUG26 130.00 C 0.00 0.00 0.00 0.44 -0.02 41 0 73 0
28AUG26 132.50 C 0.42 0.42 0.42 0.34 -0.01 41 25 133 +25
28AUG26 135.00 C 0.39 0.39 0.36 0.26 -0.01 41 49 227 +7
28AUG26 137.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 160 0
28AUG26 145.00 C 0.23 0.23 0.23 0.09 0.00 41 15 151 +15
28AUG26 147.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.05 0.00 41 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.04 0.00 42 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.03 0.00 42 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 0.00 41 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 44.38 -0.90 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.96 -0.60 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.91 -0.02 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.16 -0.82 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.77 -0.12 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.37 -0.73 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.03 -0.61 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.75 -0.48 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.54 +0.06 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.29 -0.01 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.17 -0.23 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.00 -0.30 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.01 -0.30 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.21 -0.22 40 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 13.50 +0.22 40 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 11.92 -0.14 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 10.44 +0.39 40 0 255 0
29SEP26 97.50 C 8.59 8.93 8.42 8.99 +0.16 39 76 1,713 +76
29SEP26 100.00 C 7.40 7.40 7.40 7.82 +0.11 39 15 1,226 +15
29SEP26 102.50 C 6.36 6.36 6.36 6.65 -0.05 39 24 239 -16
29SEP26 105.00 C 0.00 0.00 0.00 5.71 +0.02 39 0 1,286 0
29SEP26 107.50 C 0.00 0.00 0.00 4.94 +0.04 39 0 931 0
29SEP26 110.00 C 4.22 4.22 4.22 4.21 +0.05 39 1 2,807 +1
29SEP26 112.50 C 3.80 3.80 3.29 3.57 +0.08 39 17 601 0
29SEP26 115.00 C 2.83 2.83 2.79 3.01 +0.05 39 45 4,300 0
29SEP26 117.50 C 0.00 0.00 0.00 2.56 +0.04 40 0 1,614 0
29SEP26 120.00 C 1.90 1.90 1.90 2.18 +0.09 40 1 3,608 0
29SEP26 122.50 C 0.00 0.00 0.00 1.83 +0.06 40 0 752 0
29SEP26 125.00 C 1.49 1.49 1.49 1.52 +0.05 40 40 1,256 +40
29SEP26 127.50 C 1.27 1.27 1.27 1.27 +0.06 40 50 457 -26
29SEP26 130.00 C 1.10 1.10 1.00 1.05 +0.05 40 27 1,448 0
29SEP26 132.50 C 0.00 0.00 0.00 0.86 +0.04 40 0 1,994 0
29SEP26 135.00 C 0.00 0.00 0.00 0.71 +0.04 40 0 374 0
29SEP26 137.50 C 0.00 0.00 0.00 0.58 +0.04 40 0 265 0
29SEP26 140.00 C 0.00 0.00 0.00 0.47 +0.03 40 0 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 0.38 +0.02 40 0 394 0
29SEP26 145.00 C 0.48 0.49 0.48 0.31 +0.02 40 4 551 +2
29SEP26 147.50 C 0.00 0.00 0.00 0.25 +0.02 40 0 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 556 0
29SEP26 152.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.07 0.00 40 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 23.93 - 41 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 21.71 - 39 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 19.81 - 39 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 17.65 - 37 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 15.89 - 38 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 14.49 - 39 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 12.96 - 39 0 0 -
29OCT26 95.00 C 11.27 11.46 11.27 11.55 - 39 23 15 -
29OCT26 97.50 C 10.07 10.16 10.07 10.13 - 38 26 26 -
29OCT26 100.00 C 8.92 8.93 8.92 8.94 - 38 30 30 -
29OCT26 102.50 C 7.88 7.88 7.88 7.82 - 38 15 15 -
29OCT26 105.00 C 6.64 6.64 6.64 6.84 - 38 15 15 -
29OCT26 107.50 C 0.00 0.00 0.00 5.97 - 38 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 5.21 - 38 0 0 -
29OCT26 112.50 C 4.18 4.38 4.18 4.60 - 39 35 35 -
29OCT26 115.00 C 3.90 3.96 3.90 4.00 - 39 58 52 -
29OCT26 117.50 C 3.35 3.44 3.35 3.47 - 39 56 56 -
29OCT26 120.00 C 2.90 3.00 2.90 3.01 - 39 68 68 -
29OCT26 122.50 C 2.60 2.60 2.35 2.61 - 39 344 328 -
30DEC26 55.00 C 0.00 0.00 0.00 45.20 -0.24 42 0 0 0
30DEC26 57.50 C 43.24 43.24 43.24 42.70 -0.54 38 1 0 -1
30DEC26 60.00 C 0.00 0.00 0.00 40.61 -0.30 44 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 38.81 +0.39 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.81 -0.22 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.62 -0.09 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.38 -0.34 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.26 -0.64 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.18 -0.62 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.17 -0.62 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.24 -0.61 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.39 -0.62 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.64 -0.62 39 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 17.93 -0.68 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.35 -0.70 38 150 152 +146
30DEC26 92.50 C 0.00 0.00 0.00 14.89 -0.69 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.93 +0.37 40 0 120 0
30DEC26 97.50 C 12.39 12.39 12.35 12.49 +0.10 39 16 327 0
30DEC26 100.00 C 10.88 11.40 10.76 11.30 -0.19 39 300 900 +221
30DEC26 102.50 C 0.00 0.00 0.00 10.22 +0.07 39 0 198 0
30DEC26 105.00 C 9.02 9.02 9.02 9.22 +0.04 39 2 1,127 +2
30DEC26 107.50 C 0.00 0.00 0.00 8.32 +0.02 39 0 790 0
30DEC26 110.00 C 0.00 0.00 0.00 7.63 +0.15 39 0 865 0
30DEC26 112.50 C 0.00 0.00 0.00 6.88 +0.14 39 0 509 0
30DEC26 115.00 C 5.98 6.10 5.98 6.20 +0.12 40 350 1,841 +25
30DEC26 117.50 C 0.00 0.00 0.00 5.56 -0.05 40 0 299 0
30DEC26 120.00 C 0.00 0.00 0.00 4.97 -0.03 39 0 694 0
30DEC26 122.50 C 0.00 0.00 0.00 4.43 0.00 39 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 3.95 -0.01 39 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 3.52 -0.06 39 0 139 0
30DEC26 130.00 C 3.10 3.30 3.10 3.13 -0.14 39 3 1,354 +1
30DEC26 132.50 C 0.00 0.00 0.00 2.70 -0.05 39 0 94 0
30DEC26 135.00 C 2.56 2.70 2.56 2.40 -0.19 39 4 196 -4
30DEC26 137.50 C 0.00 0.00 0.00 2.12 -0.19 39 0 270 0
30DEC26 140.00 C 2.05 2.19 2.05 1.94 -0.11 39 27 2,231 +25
30DEC26 142.50 C 0.00 0.00 0.00 1.67 -0.15 39 0 320 0
30DEC26 145.00 C 1.70 1.70 1.70 1.47 -0.15 39 1 152 -1
30DEC26 147.50 C 0.00 0.00 0.00 1.34 -0.10 39 0 171 0
30DEC26 150.00 C 1.54 1.54 1.50 1.18 -0.09 39 29 228 -28
30DEC26 152.50 C 1.41 1.41 1.41 1.04 -0.09 39 25 62 -25
30DEC26 155.00 C 0.00 0.00 0.00 0.92 -0.08 39 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 0.81 -0.07 39 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 0.71 -0.07 39 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 0.63 -0.06 39 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 0.55 -0.06 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.49 -0.05 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.43 -0.05 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.38 -0.04 39 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.29 -0.04 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.22 -0.04 39 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 313 0
30MAR27 55.00 C 0.00 0.00 0.00 46.60 +0.19 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.32 +0.17 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.07 -0.13 48 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 39.29 -0.32 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.13 -0.57 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.19 -0.35 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.03 -0.17 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.00 -0.42 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.05 -0.42 40 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.17 -0.22 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.36 -0.43 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 23.64 -0.44 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.53 +0.08 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 20.44 -0.46 39 0 0 0
30MAR27 90.00 C 19.50 19.50 19.50 19.45 +0.03 40 1 1 +1
30MAR27 92.50 C 0.00 0.00 0.00 17.58 -0.45 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.66 +0.28 40 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 15.29 +0.13 39 500 690 +485
30MAR27 100.00 C 0.00 0.00 0.00 14.13 +0.09 39 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.06 +0.09 39 300 790 +300
30MAR27 105.00 C 0.00 0.00 0.00 12.06 +0.06 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.13 +0.05 39 0 45 0
30MAR27 110.00 C 10.31 10.31 10.31 10.27 +0.01 39 1,015 1,101 +985
30MAR27 112.50 C 9.53 9.53 9.53 9.47 0.00 39 15 99 -15
30MAR27 115.00 C 8.80 8.80 8.80 8.87 +0.10 40 15 387 -15
30MAR27 117.50 C 0.00 0.00 0.00 8.19 +0.09 40 0 480 0
30MAR27 120.00 C 7.52 7.52 7.52 7.56 +0.12 40 15 220 +15
30MAR27 122.50 C 0.00 0.00 0.00 6.95 +0.12 40 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 6.38 +0.11 40 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 5.85 +0.10 40 0 133 0
30MAR27 130.00 C 5.29 5.29 5.29 5.37 +0.10 40 3 886 +3
30MAR27 132.50 C 0.00 0.00 0.00 4.92 +0.09 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 4.51 +0.09 40 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 4.13 +0.08 40 0 80 0
30MAR27 140.00 C 3.92 3.92 3.92 3.78 +0.08 40 3 652 +3
30MAR27 142.50 C 0.00 0.00 0.00 3.46 +0.07 39 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 3.16 +0.06 39 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 2.89 +0.06 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 2.65 +0.06 39 0 33 0
30MAR27 152.50 C 0.00 0.00 0.00 2.42 +0.05 39 0 0 0
30MAR27 155.00 C 2.58 2.58 2.58 2.21 +0.05 39 25 27 +12
30MAR27 157.50 C 0.00 0.00 0.00 2.02 +0.05 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 1.85 +0.05 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 1.69 +0.05 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 1.54 +0.04 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.41 +0.04 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.28 +0.03 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.17 +0.03 39 0 25 0
30MAR27 175.00 C 1.45 1.45 1.45 1.07 +0.03 39 30 135 +30
29JUN27 72.50 C 0.00 0.00 0.00 31.62 -0.31 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.73 -0.18 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.43 +0.36 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.23 -0.33 41 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 24.74 -0.19 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.04 -0.35 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.55 -0.33 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.15 -0.36 41 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 18.83 -0.38 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.88 +0.28 41 0 60 0
29JUN27 97.50 C 16.54 16.54 16.54 16.85 +0.40 42 15 73 +15
29JUN27 100.00 C 0.00 0.00 0.00 15.76 +0.31 41 0 47 0
29JUN27 102.50 C 14.49 14.49 14.15 14.67 +0.24 41 30 47 +30
29JUN27 105.00 C 13.48 13.48 13.46 13.70 +0.21 41 30 63 +30
29JUN27 107.50 C 0.00 0.00 0.00 12.81 +0.18 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 11.92 +0.09 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 11.07 +0.03 41 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 10.37 +0.04 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 9.66 +0.03 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 8.97 +0.03 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 8.34 +0.02 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 7.80 +0.02 41 0 41 0
29JUN27 127.50 C 0.00 0.00 0.00 7.26 +0.01 41 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 6.74 +0.01 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 6.24 0.00 41 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 5.84 0.00 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 5.45 +0.01 41 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 5.06 0.00 41 0 4 0
29JUN27 142.50 C 0.00 0.00 0.00 4.68 0.00 41 0 31 0
TOTAL CALL 6,744 95,642 +3,769
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 115 0
03JUL26 92.50 P 0.13 0.13 0.12 0.04 -0.07 41 204 750 -196
03JUL26 95.00 P 0.49 0.51 0.31 0.22 -0.18 41 72 682 -16
03JUL26 97.50 P 1.11 1.30 0.81 0.77 -0.32 41 197 211 +38
03JUL26 100.00 P 2.12 2.72 2.12 1.90 -0.43 41 43 106 +28
03JUL26 102.50 P 3.85 4.75 3.69 3.71 -0.42 44 133 202 +38
03JUL26 105.00 P 0.00 0.00 0.00 5.86 -0.30 42 0 23 0
03JUL26 107.50 P 0.00 0.00 0.00 8.26 -0.27 40 0 30 0
03JUL26 110.00 P 0.00 0.00 0.00 10.75 -0.25 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 13.25 -0.25 0 0 0 -1
03JUL26 115.00 P 0.00 0.00 0.00 16.22 +0.22 121 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 18.80 +0.30 138 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 21.37 +0.15 155 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 23.38 -0.32 124 8 0 -8
03JUL26 125.00 P 0.00 0.00 0.00 26.16 -0.04 164 0 0 -8
03JUL26 127.50 P 0.00 0.00 0.00 28.39 -0.31 144 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 30.93 -0.27 159 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 33.38 -0.12 161 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
10JUL26 85.00 P 0.14 0.14 0.14 0.02 -0.02 40 10 10 +10
10JUL26 87.50 P 0.00 0.00 0.00 0.07 -0.05 40 0 0 0
10JUL26 90.00 P 0.37 0.39 0.37 0.19 -0.11 40 29 38 +15
10JUL26 92.50 P 0.68 0.68 0.59 0.46 -0.19 40 50 71 +43
10JUL26 95.00 P 1.18 1.38 1.14 0.98 -0.26 40 125 141 +90
10JUL26 97.50 P 0.00 0.00 0.00 1.81 -0.35 40 0 235 0
10JUL26 100.00 P 3.40 3.54 3.08 2.99 -0.46 39 42 181 0
10JUL26 102.50 P 5.06 5.27 5.06 4.68 -0.34 42 60 113 +60
10JUL26 105.00 P 0.00 0.00 0.00 6.43 -0.37 39 0 37 0
10JUL26 107.50 P 0.00 0.00 0.00 8.56 -0.35 39 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 11.20 +0.02 52 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 13.68 +0.11 58 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 16.23 +0.21 67 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 18.80 +0.30 77 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 21.37 - 86 0 0 -
10JUL26 122.50 P 0.00 0.00 0.00 23.95 - 96 8 0 -
30JUL26 57.50 P 0.02 0.02 0.02 0.01 0.00 68 100 100 +100
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 72.50 P 0.12 0.12 0.12 0.01 0.00 40 10 32 +10
30JUL26 75.00 P 0.16 0.16 0.16 0.03 0.00 41 1 30 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 0.00 40 0 111 0
30JUL26 80.00 P 0.30 0.30 0.30 0.13 +0.01 41 1 176 +1
30JUL26 82.50 P 0.41 0.45 0.41 0.24 +0.01 40 108 182 +108
30JUL26 85.00 P 0.68 0.68 0.68 0.45 +0.03 40 3 252 +3
30JUL26 87.50 P 0.89 0.89 0.89 0.76 +0.02 40 15 181 -15
30JUL26 90.00 P 1.20 1.41 1.20 1.22 +0.03 41 118 569 +60
30JUL26 92.50 P 0.00 0.00 0.00 1.77 -0.05 40 0 848 0
30JUL26 95.00 P 2.63 2.87 2.53 2.54 -0.14 39 502 949 +46
30JUL26 97.50 P 3.67 3.67 3.46 3.54 -0.22 39 2 870 +2
30JUL26 100.00 P 4.92 5.05 4.73 5.05 +0.01 41 146 614 +125
30JUL26 102.50 P 6.24 6.68 6.21 6.18 -0.14 38 102 1,131 -28
30JUL26 105.00 P 8.40 8.40 8.40 7.88 -0.27 39 1 1,058 +1
30JUL26 107.50 P 0.00 0.00 0.00 9.86 -0.13 40 0 840 0
30JUL26 110.00 P 12.60 12.60 12.60 11.85 -0.12 40 20 5,268 -20
30JUL26 112.50 P 0.00 0.00 0.00 13.98 +0.28 40 0 712 0
30JUL26 115.00 P 0.00 0.00 0.00 16.69 +0.01 48 0 2,837 0
30JUL26 117.50 P 19.22 19.68 19.22 19.07 +0.37 51 120 467 0
30JUL26 120.00 P 0.00 0.00 0.00 21.37 +0.15 52 0 371 0
30JUL26 122.50 P 24.32 24.32 24.32 23.95 +0.25 57 15 685 0
30JUL26 125.00 P 26.20 26.20 26.20 26.16 -0.04 55 10 40 -29
30JUL26 127.50 P 0.00 0.00 0.00 28.39 -0.31 50 0 162 0
30JUL26 130.00 P 31.62 31.62 31.50 30.93 -0.27 55 25 57 +25
30JUL26 132.50 P 0.00 0.00 0.00 33.49 -0.01 60 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 35.78 -0.22 53 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 38.25 -0.25 0 0 0 -60
30JUL26 140.00 P 0.00 0.00 0.00 40.75 -0.25 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 43.26 -0.24 58 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 45.88 -0.12 70 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 48.69 +0.19 84 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 50.88 -0.12 75 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 53.60 +0.10 87 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 55.98 -0.02 85 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 58.38 -0.12 82 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 60.88 -0.12 85 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 63.38 -0.12 87 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 65.88 -0.12 89 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 68.60 +0.10 102 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 71.10 +0.10 104 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 73.48 -0.02 101 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 76.11 +0.11 109 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 62.50 P 0.18 0.18 0.18 0.01 -0.01 41 1 57 +1
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.42 -0.04 41 0 55 0
28AUG26 80.00 P 1.05 1.05 1.05 0.65 -0.06 41 20 89 0
28AUG26 82.50 P 0.00 0.00 0.00 0.97 -0.08 41 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 1.40 -0.10 41 0 55 0
28AUG26 87.50 P 2.29 2.29 2.29 1.94 -0.13 41 1 150 +1
28AUG26 90.00 P 0.00 0.00 0.00 2.62 -0.16 41 0 707 0
28AUG26 92.50 P 0.00 0.00 0.00 3.47 -0.15 41 0 137 0
28AUG26 95.00 P 4.76 4.76 4.48 4.43 -0.23 41 9 332 -7
28AUG26 97.50 P 5.70 5.95 5.70 5.60 -0.12 41 30 213 +30
28AUG26 100.00 P 0.00 0.00 0.00 6.81 -0.28 41 0 3,201 0
28AUG26 102.50 P 8.28 8.90 8.28 8.23 -0.31 41 92 456 +43
28AUG26 105.00 P 9.80 9.83 9.80 9.83 -0.42 41 31 1,937 0
28AUG26 107.50 P 0.00 0.00 0.00 11.45 -0.25 41 0 565 0
28AUG26 110.00 P 0.00 0.00 0.00 13.26 +0.15 41 0 882 0
28AUG26 112.50 P 0.00 0.00 0.00 15.20 +0.20 41 0 294 0
28AUG26 115.00 P 0.00 0.00 0.00 17.76 +0.08 45 0 419 0
28AUG26 117.50 P 0.00 0.00 0.00 19.94 +0.91 46 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 22.16 +0.66 47 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 24.32 +0.62 47 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 26.91 +0.71 51 0 254 0
28AUG26 127.50 P 0.00 0.00 0.00 29.35 +0.59 53 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 31.67 +0.47 54 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 33.54 -0.04 46 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 36.15 +0.12 51 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 38.34 -0.17 46 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 40.88 -0.12 49 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 43.73 +0.23 59 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 45.88 -0.28 53 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 48.69 +0.08 63 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 50.88 -0.38 57 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 53.99 +0.33 72 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 55.98 -0.06 64 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 58.79 +0.27 73 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 61.34 +0.20 76 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 64.34 +0.71 86 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 66.49 +0.37 82 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 69.02 +0.41 84 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 71.53 +0.39 86 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 73.93 +0.20 86 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 76.76 +0.61 93 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 42 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 40 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 0.00 41 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 0.00 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 0.00 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 0.00 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 0.00 40 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.61 0.00 40 0 63 0
29SEP26 77.50 P 0.00 0.00 0.00 0.89 0.00 40 0 231 0
29SEP26 80.00 P 1.58 1.58 1.58 1.25 -0.01 40 2 1,651 +2
29SEP26 82.50 P 1.98 1.98 1.98 1.71 -0.01 40 3 328 0
29SEP26 85.00 P 0.00 0.00 0.00 2.26 -0.02 40 0 274 0
29SEP26 87.50 P 3.16 3.16 3.16 2.94 -0.01 40 23 872 +23
29SEP26 90.00 P 4.07 4.07 3.91 3.75 -0.03 40 30 3,787 -11
29SEP26 92.50 P 4.70 4.97 4.70 4.61 -0.11 40 51 1,888 +24
29SEP26 95.00 P 5.71 5.91 5.71 5.66 -0.08 40 228 2,688 +213
29SEP26 97.50 P 6.87 7.29 6.86 6.81 -0.07 40 117 3,741 -4
29SEP26 100.00 P 8.52 8.52 8.33 8.07 -0.08 40 30 8,455 +30
29SEP26 102.50 P 9.80 9.80 9.80 9.48 -0.16 40 30 2,307 0
29SEP26 105.00 P 11.38 11.49 11.05 10.99 -0.27 40 144 4,386 -129
29SEP26 107.50 P 0.00 0.00 0.00 13.00 +0.66 42 0 2,726 0
29SEP26 110.00 P 0.00 0.00 0.00 14.83 +0.50 42 0 5,508 0
29SEP26 112.50 P 0.00 0.00 0.00 16.72 +0.81 43 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 18.46 +0.26 41 0 1,831 0
29SEP26 117.50 P 0.00 0.00 0.00 20.59 +0.80 42 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 22.53 +0.36 41 0 1,016 0
29SEP26 122.50 P 0.00 0.00 0.00 24.82 +0.50 43 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 27.46 +1.08 46 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 29.35 +0.47 44 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 32.07 +0.87 48 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 34.01 +0.21 45 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 36.23 +0.04 44 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 38.81 +0.20 47 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 41.20 +0.07 47 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 43.73 +0.15 50 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 46.18 +0.02 51 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 48.74 +0.13 53 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 51.24 -0.02 55 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 53.99 +0.33 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.24 +0.20 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 58.79 +0.26 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 61.34 +0.20 63 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 64.34 +0.71 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 66.49 +0.37 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 69.02 +0.28 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 71.53 +0.39 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 73.93 +0.20 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 76.76 +0.61 78 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 78.69 +0.19 71 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 80.87 -0.13 65 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 83.73 +0.23 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 85.95 -0.06 70 0 0 0
29OCT26 77.50 P 1.70 1.77 1.70 1.33 - 39 9 9 -
29OCT26 80.00 P 0.00 0.00 0.00 1.77 - 39 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 2.29 - 39 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 2.96 - 40 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 3.70 - 40 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 4.53 - 39 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 5.44 - 39 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 6.55 - 39 0 0 -
29OCT26 97.50 P 7.75 7.83 7.70 7.71 - 39 60 60 -
29OCT26 100.00 P 9.07 9.07 9.07 8.99 - 39 15 15 -
29OCT26 102.50 P 10.51 10.51 10.51 10.39 - 39 15 15 -
29OCT26 105.00 P 0.00 0.00 0.00 11.94 - 39 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 13.43 - 39 0 0 -
29OCT26 110.00 P 15.80 15.80 15.80 15.67 - 41 20 20 -
29OCT26 112.50 P 0.00 0.00 0.00 17.24 - 40 0 0 -
29OCT26 115.00 P 0.00 0.00 0.00 19.40 - 42 0 0 -
29OCT26 117.50 P 0.00 0.00 0.00 21.42 - 42 0 0 -
29OCT26 120.00 P 0.00 0.00 0.00 23.58 - 43 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 25.67 - 43 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 -0.05 39 0 148 0
30DEC26 65.00 P 1.17 1.17 1.17 0.57 -0.08 39 2 68 0
30DEC26 67.50 P 1.25 1.25 1.25 0.79 -0.10 39 1 290 0
30DEC26 70.00 P 1.64 1.64 1.64 1.07 -0.11 39 1 326 +1
30DEC26 72.50 P 1.98 1.99 1.98 1.43 -0.14 39 30 112 +30
30DEC26 75.00 P 2.46 2.46 2.46 1.83 -0.17 39 1 1,621 0
30DEC26 77.50 P 2.76 2.76 2.76 2.36 -0.18 39 25 196 -15
30DEC26 80.00 P 3.43 3.43 3.43 2.93 -0.22 39 30 998 0
30DEC26 82.50 P 3.98 3.98 3.98 3.62 -0.23 39 30 187 +19
30DEC26 85.00 P 0.00 0.00 0.00 4.39 -0.27 39 0 516 0
30DEC26 87.50 P 0.00 0.00 0.00 5.26 -0.21 40 0 142 0
30DEC26 90.00 P 6.60 6.60 6.60 6.18 -0.18 39 501 1,460 +351
30DEC26 92.50 P 0.00 0.00 0.00 7.17 -0.19 39 0 1,574 0
30DEC26 95.00 P 8.51 8.51 8.51 8.26 -0.19 39 100 1,263 0
30DEC26 97.50 P 9.72 9.87 9.64 9.46 -0.05 39 190 1,237 +86
30DEC26 100.00 P 11.20 11.29 10.85 10.76 -0.26 39 580 2,868 +470
30DEC26 102.50 P 12.48 12.48 12.48 12.29 -0.13 39 15 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 13.68 -0.29 39 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 15.28 -0.28 39 0 2,151 0
30DEC26 110.00 P 17.20 17.20 17.20 17.15 0.00 40 5 1,681 +5
30DEC26 112.50 P 0.00 0.00 0.00 18.97 +0.40 40 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 20.80 +0.48 40 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 22.93 +0.74 41 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 24.90 +0.69 41 0 321 0
30DEC26 122.50 P 0.00 0.00 0.00 26.90 +0.69 42 0 467 0
30DEC26 125.00 P 0.00 0.00 0.00 28.95 +0.08 42 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 30.86 +0.53 41 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 33.02 +0.58 41 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 35.23 +0.33 42 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 37.76 +1.22 44 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 40.02 +0.79 44 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 42.31 +0.87 44 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 44.62 +0.96 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 46.78 -0.28 44 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 48.74 -0.26 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.76 +0.41 46 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 53.99 +0.32 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.38 +0.25 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.80 +0.25 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.34 +0.20 48 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 64.34 +0.71 53 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 66.61 +0.49 53 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 69.11 +0.37 54 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.56 +0.42 55 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 74.11 +0.38 56 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 76.76 +0.61 59 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 78.87 +0.31 56 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 81.61 +0.61 60 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 84.11 +0.60 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 86.37 +0.36 59 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.38 0.00 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.53 0.00 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.73 -0.01 39 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.28 0.00 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.65 -0.01 39 0 3 0
30MAR27 70.00 P 2.68 2.68 2.68 2.06 -0.01 39 30 73 +30
30MAR27 72.50 P 0.00 0.00 0.00 2.58 -0.02 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.13 -0.02 40 0 43 0
30MAR27 77.50 P 4.20 4.20 4.20 3.81 -0.03 40 5 37 +5
30MAR27 80.00 P 0.00 0.00 0.00 4.52 -0.02 40 4,000 4,018 +4,000
30MAR27 82.50 P 0.00 0.00 0.00 5.35 -0.04 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 6.22 -0.06 40 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 7.10 -0.16 39 0 28 0
30MAR27 90.00 P 8.18 8.18 8.18 7.92 -0.34 39 1 1,436 +1
30MAR27 92.50 P 0.00 0.00 0.00 9.12 -0.22 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 10.27 -0.21 39 0 73 0
30MAR27 97.50 P 0.00 0.00 0.00 11.49 -0.25 39 500 689 +475
30MAR27 100.00 P 0.00 0.00 0.00 12.95 +0.10 39 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 14.34 -0.19 39 300 910 +300
30MAR27 105.00 P 0.00 0.00 0.00 15.78 -0.25 39 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 17.33 -0.29 39 0 188 0
30MAR27 110.00 P 19.08 19.22 18.96 19.00 -0.28 39 47 1,226 0
30MAR27 112.50 P 0.00 0.00 0.00 21.10 +0.22 40 0 30 0
30MAR27 115.00 P 0.00 0.00 0.00 22.71 +0.69 40 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 24.74 +0.69 41 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 26.42 +0.50 40 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 28.58 +0.75 41 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 30.55 +0.95 41 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 32.59 +0.71 41 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 34.66 +0.76 41 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 36.75 +0.83 42 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 38.90 +0.73 42 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 41.07 +0.83 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.30 +0.98 42 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 45.53 +0.46 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.77 +0.71 43 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 50.03 +0.62 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 52.32 +0.59 43 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 54.68 +0.63 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 57.01 +0.59 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 59.37 +0.63 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 61.67 +0.53 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 64.34 +0.71 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.61 +0.49 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 69.11 +0.37 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 71.56 +0.42 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 74.11 +0.38 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 76.76 +0.61 50 0 6 0
29JUN27 72.50 P 4.85 4.85 4.85 4.56 -0.09 41 30 66 +30
29JUN27 75.00 P 5.78 5.78 5.78 5.31 -0.11 41 25 58 +25
29JUN27 77.50 P 0.00 0.00 0.00 6.07 -0.25 40 0 0 0
29JUN27 80.00 P 6.96 6.96 6.96 6.96 -0.20 40 10 146 +10
29JUN27 82.50 P 0.00 0.00 0.00 7.88 -0.18 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 8.83 -0.20 40 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.73 -0.36 39 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 10.93 -0.33 39 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 12.18 -0.26 39 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 13.44 -0.29 39 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 14.77 -0.32 39 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 16.17 -0.32 39 0 113 0
29JUN27 102.50 P 18.01 18.19 18.01 17.63 -0.38 39 45 126 +45
29JUN27 105.00 P 0.00 0.00 0.00 19.32 -0.24 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 20.93 -0.25 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 22.99 -0.15 40 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 24.53 +0.39 40 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 26.27 +0.38 40 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 28.28 +0.61 40 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 29.93 +0.45 40 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 32.04 +0.65 40 0 20 0
29JUN27 125.00 P 33.76 33.76 33.76 33.97 +0.67 40 15 215 +15
29JUN27 127.50 P 0.00 0.00 0.00 35.92 +0.67 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.94 +0.73 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.73 +0.64 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 41.60 +0.50 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.12 +0.91 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.23 +0.74 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 48.23 +0.62 40 0 0 0
TOTAL PUT 9,760 126,799 +6,521
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$ 32.84
30JUL26 23.00 C 0.00 0.00 0.00 9.94 -1.03 63 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.97 -1.09 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.00 -1.05 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.04 -1.04 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.02 -1.10 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.12 -1.06 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.28 -0.95 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.51 -0.88 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.81 -0.81 46 0 0 0
30JUL26 32.00 C 2.16 2.21 1.99 2.27 -0.58 47 61 60 +45
30JUL26 33.00 C 1.72 1.72 1.72 1.75 -0.50 47 2 125 0
30JUL26 34.00 C 0.00 0.00 0.00 1.28 -0.47 46 0 150 0
30JUL26 35.00 C 0.88 0.88 0.88 0.95 -0.38 46 6 91 +6
30JUL26 36.00 C 0.65 0.74 0.64 0.69 -0.31 46 32 100 -13
30JUL26 37.00 C 0.42 0.45 0.42 0.49 -0.27 46 62 205 +28
30JUL26 38.00 C 0.45 0.45 0.45 0.34 -0.21 46 1 170 0
30JUL26 39.00 C 0.00 0.00 0.00 0.23 -0.16 46 0 353 0
30JUL26 40.00 C 0.22 0.22 0.22 0.16 -0.11 46 20 208 +20
30JUL26 41.00 C 0.00 0.00 0.00 0.10 -0.09 46 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.06 47 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 174 0
30JUL26 48.00 C 0.04 0.04 0.04 0.01 0.00 51 40 288 -40
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 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 62 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.15 -1.01 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.21 -1.03 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.21 -1.09 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.32 -1.01 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.48 -1.08 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.58 -1.13 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.84 -0.99 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.15 -0.94 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.53 -0.80 47 0 0 0
28AUG26 32.00 C 2.99 2.99 2.99 3.06 -0.60 48 24 81 +6
28AUG26 33.00 C 0.00 0.00 0.00 2.56 -0.54 48 0 35 0
28AUG26 34.00 C 2.01 2.01 2.01 2.12 -0.46 48 11 86 +11
28AUG26 35.00 C 0.00 0.00 0.00 1.74 -0.42 48 0 75 0
28AUG26 36.00 C 1.47 1.47 1.35 1.41 -0.39 48 22 84 +7
28AUG26 37.00 C 1.20 1.20 1.20 1.14 -0.34 48 15 188 -15
28AUG26 38.00 C 0.00 0.00 0.00 0.91 -0.31 47 0 213 0
28AUG26 39.00 C 0.00 0.00 0.00 0.73 -0.29 47 0 137 0
28AUG26 40.00 C 0.00 0.00 0.00 0.57 -0.27 47 0 163 0
28AUG26 41.00 C 0.00 0.00 0.00 0.45 -0.23 47 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.35 -0.19 47 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.27 -0.16 47 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.21 -0.13 47 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.16 -0.11 47 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.12 -0.09 47 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.10 -0.06 48 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 -0.06 47 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 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 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.42 -1.05 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.47 -1.05 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.63 -0.95 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.64 -1.07 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 6.92 -0.83 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.18 -0.89 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.40 -0.98 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.76 -0.78 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.22 -0.78 48 0 0 0
29SEP26 32.00 C 4.15 4.15 4.15 3.71 -0.58 49 1 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.22 -0.53 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.77 -0.47 48 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.40 -0.42 48 0 103 0
29SEP26 36.00 C 0.00 0.00 0.00 2.07 -0.37 48 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 1.77 -0.35 48 0 115 0
29SEP26 38.00 C 0.00 0.00 0.00 1.52 -0.28 48 0 299 0
29SEP26 39.00 C 1.32 1.32 1.32 1.29 -0.27 48 30 235 0
29SEP26 40.00 C 0.00 0.00 0.00 1.09 -0.25 48 0 236 0
29SEP26 41.00 C 0.00 0.00 0.00 0.92 -0.24 48 0 163 0
29SEP26 42.00 C 0.00 0.00 0.00 0.75 -0.25 48 0 813 0
29SEP26 43.00 C 0.00 0.00 0.00 0.62 -0.20 48 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.52 -0.17 48 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.45 -0.13 48 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.37 -0.13 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.11 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.25 -0.10 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 -0.08 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.17 -0.07 48 0 1,527 0
29SEP26 52.50 C 0.23 0.23 0.23 0.11 -0.04 48 8 723 +8
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 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 63 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 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
29OCT26 25.00 C 0.00 0.00 0.00 8.89 - 52 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 8.09 - 51 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 7.34 - 51 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 6.58 - 49 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 5.91 - 49 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 5.19 - 47 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 4.68 - 48 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 4.15 - 48 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 3.68 - 48 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 3.24 - 47 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 2.85 - 47 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 2.50 - 47 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 2.19 - 47 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 1.92 - 47 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 1.69 - 48 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 1.48 - 48 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 1.24 - 47 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 1.08 - 47 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 0.93 - 47 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 11.11 -0.98 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.26 -0.93 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.52 -0.87 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.78 -0.90 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.00 -0.98 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.34 -0.87 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.72 -0.82 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.13 -0.79 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.58 -0.76 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.09 -0.66 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.61 -0.63 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.25 -0.53 49 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 3.75 -0.51 47 0 1 0
30DEC26 36.00 C 3.30 3.45 3.30 3.42 -0.49 48 63 98 +63
30DEC26 37.00 C 0.00 0.00 0.00 3.27 -0.31 50 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 2.90 -0.41 49 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 2.62 -0.33 49 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 2.43 -0.20 49 0 458 0
30DEC26 41.00 C 0.00 0.00 0.00 2.16 -0.26 49 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 1.96 -0.22 49 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 1.79 -0.18 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.61 -0.17 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.45 -0.16 49 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.31 -0.14 49 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.18 -0.12 49 0 60 0
30DEC26 48.00 C 0.95 0.95 0.95 1.06 -0.15 49 50 117 +50
30DEC26 49.00 C 0.00 0.00 0.00 0.95 -0.11 49 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.85 -0.10 49 0 120 0
30DEC26 52.50 C 0.69 0.69 0.69 0.65 -0.10 49 30 167 +30
30DEC26 55.00 C 0.00 0.00 0.00 0.50 -0.07 49 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.06 49 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.04 49 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.03 49 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 49 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 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.38 -1.00 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.65 -0.98 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.95 -1.13 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.48 -0.91 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.89 -0.84 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.30 -0.75 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.67 -0.77 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.14 -0.72 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.61 -0.69 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.12 -0.84 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.66 -0.70 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.23 -0.80 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.83 -0.77 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 4.46 -0.53 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.12 -0.68 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.80 -0.47 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.51 -0.48 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.24 -0.46 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.96 -0.43 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.80 -0.49 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.59 -0.46 48 0 0 0
30MAR27 44.00 C 2.40 2.40 2.40 2.39 -0.46 48 1 1 +1
30MAR27 45.00 C 0.00 0.00 0.00 2.20 -0.44 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.03 -0.42 48 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 1.81 -0.46 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 -0.43 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.58 -0.36 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.46 -0.34 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.19 -0.25 47 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 -0.28 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.79 -0.18 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 -0.19 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 -0.16 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.13 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.11 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.10 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.09 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 37 0
29JUN27 23.00 C 0.00 0.00 0.00 11.94 -0.96 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.26 -0.93 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.60 -0.92 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.98 -0.89 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.39 -0.86 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.82 -0.84 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.29 -0.81 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.78 -0.79 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.49 -0.58 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.05 -0.65 48 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.61 -0.57 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.20 -0.60 48 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.81 -0.57 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.44 -0.55 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.10 -0.52 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.71 -0.56 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.42 -0.53 47 0 0 0
29JUN27 40.00 C 4.05 4.05 4.05 4.14 -0.49 47 21 21 +21
29JUN27 41.00 C 0.00 0.00 0.00 3.88 -0.49 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.64 -0.47 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.43 -0.41 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.21 -0.47 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.00 -0.43 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.81 -0.41 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.63 -0.40 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.46 -0.39 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.30 -0.38 47 0 30 0
TOTAL CALL 500 17,586 +228
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.12 +0.05 46 0 0 0
30JUL26 28.00 P 0.34 0.34 0.33 0.22 +0.08 46 16 40 0
30JUL26 29.00 P 0.00 0.00 0.00 0.39 +0.15 47 0 53 0
30JUL26 30.00 P 0.00 0.00 0.00 0.59 +0.18 45 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.88 +0.23 45 0 134 0
30JUL26 32.00 P 1.14 1.43 1.14 1.30 +0.34 46 67 218 +19
30JUL26 33.00 P 1.91 1.96 1.82 1.74 +0.38 45 110 286 +30
30JUL26 34.00 P 0.00 0.00 0.00 2.30 +0.44 44 0 134 0
30JUL26 35.00 P 0.00 0.00 0.00 3.03 +0.58 46 0 299 0
30JUL26 36.00 P 0.00 0.00 0.00 3.77 +0.74 46 0 331 0
30JUL26 37.00 P 0.00 0.00 0.00 4.58 +0.82 46 0 305 0
30JUL26 38.00 P 0.00 0.00 0.00 5.43 +0.88 46 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 6.33 +0.94 46 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 7.22 +0.86 43 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 8.24 +1.00 49 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 9.20 +1.01 49 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 10.16 +0.99 0 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 11.16 +1.04 0 0 132 -23
30JUL26 45.00 P 0.00 0.00 0.00 12.16 +1.08 0 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 13.16 +1.08 0 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 14.19 +1.11 64 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 15.16 +1.08 0 0 15 -17
30JUL26 49.00 P 0.00 0.00 0.00 16.16 +1.08 0 0 15 -25
30JUL26 50.00 P 0.00 0.00 0.00 17.16 +1.08 0 0 51 -9
30JUL26 52.50 P 0.00 0.00 0.00 19.66 +1.08 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 22.16 +1.08 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 24.66 +1.08 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 27.16 +1.08 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 29.66 +1.08 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 32.16 +1.08 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 34.66 +1.08 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 37.16 +1.08 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 39.66 +1.08 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 42.16 +1.08 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
28AUG26 26.00 P 0.44 0.44 0.44 0.29 +0.07 47 15 15 +15
28AUG26 27.00 P 0.61 0.61 0.55 0.44 +0.10 47 25 40 +25
28AUG26 28.00 P 0.79 0.79 0.78 0.64 +0.14 47 30 30 +30
28AUG26 29.00 P 0.88 1.00 0.88 0.90 +0.19 48 26 56 +11
28AUG26 30.00 P 1.35 1.35 1.35 1.22 +0.24 48 15 90 0
28AUG26 31.00 P 1.50 1.60 1.50 1.60 +0.29 48 9 152 +1
28AUG26 32.00 P 2.20 2.20 2.02 2.02 +0.31 47 24 81 -9
28AUG26 33.00 P 0.00 0.00 0.00 2.48 +0.32 46 0 251 0
28AUG26 34.00 P 3.03 3.10 3.03 3.10 +0.43 47 28 213 +15
28AUG26 35.00 P 0.00 0.00 0.00 3.71 +0.48 47 0 194 0
28AUG26 36.00 P 0.00 0.00 0.00 4.39 +0.49 47 0 184 0
28AUG26 37.00 P 0.00 0.00 0.00 5.13 +0.67 47 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 5.93 +0.78 47 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 6.80 +0.85 49 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 7.55 +0.82 46 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 8.50 +0.89 48 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 9.36 +0.87 46 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 10.31 +0.94 47 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 11.28 +1.04 48 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 12.25 +1.10 49 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 13.23 +1.03 50 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 14.19 +1.03 49 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 15.21 +1.13 54 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 16.16 +1.04 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 17.16 +1.06 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 19.66 +1.08 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 22.16 +1.08 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 24.66 +1.08 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 27.16 +1.08 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 29.66 +1.08 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 32.16 +1.08 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 34.66 +1.08 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 37.16 +1.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.05 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 +0.07 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 +0.10 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 +0.13 48 0 0 0
29SEP26 27.00 P 0.89 0.89 0.89 0.81 +0.16 48 15 15 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.09 +0.23 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 +0.23 48 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 1.70 +0.24 47 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.10 +0.27 47 0 43 0
29SEP26 32.00 P 0.00 0.00 0.00 2.55 +0.30 47 0 114 0
29SEP26 33.00 P 3.27 3.27 3.27 3.06 +0.33 47 3 374 0
29SEP26 34.00 P 0.00 0.00 0.00 3.62 +0.39 47 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 4.31 +0.51 48 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 4.92 +0.44 47 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 5.62 +0.68 47 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 6.37 +0.73 47 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 7.12 +0.68 46 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 7.94 +0.67 46 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 8.86 +0.79 48 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 9.71 +0.81 48 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 10.60 +0.98 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.41 +0.93 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.32 +0.76 45 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 13.28 +0.87 45 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 14.26 +1.03 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 15.23 +1.09 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 16.21 +1.07 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 17.19 +1.08 48 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 19.66 +1.07 0 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 22.16 +1.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.66 +1.08 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 27.16 +1.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.66 +1.08 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 32.16 +1.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.66 +1.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.16 +1.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.66 +1.08 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.16 +1.08 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.66 +1.08 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.16 +1.08 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.66 +1.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.16 +1.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.66 +1.08 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.16 +1.08 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.66 +1.08 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.62 - 47 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.84 - 48 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 1.10 - 48 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 1.38 - 47 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 1.69 - 47 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 2.05 - 46 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 2.45 - 46 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 2.91 - 46 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 3.49 - 47 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 4.01 - 46 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 4.68 - 47 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 5.28 - 46 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 5.98 - 46 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 6.76 - 47 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 7.54 - 47 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 8.32 - 47 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 9.13 - 47 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 9.97 - 47 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 10.82 - 47 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.71 +0.15 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.93 +0.20 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.22 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.43 +0.24 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.70 +0.22 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.02 +0.23 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.39 +0.25 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.81 +0.30 48 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.26 +0.33 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.76 +0.39 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 +0.60 49 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 4.98 +0.59 49 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.41 +0.50 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.06 +0.58 47 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 6.73 +0.59 47 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 7.36 +0.55 46 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 8.16 +0.65 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 8.94 +0.71 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 9.72 +0.77 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 10.51 +0.78 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 11.31 +0.80 47 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 12.14 +0.81 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 12.98 +0.80 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 13.81 +0.80 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.73 +0.79 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 15.63 +0.84 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 16.55 +0.99 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 17.39 +0.93 44 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 19.73 +0.99 43 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 22.17 +1.08 43 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 24.72 +1.06 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.17 +1.07 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.66 +1.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.16 +1.08 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.66 +1.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.16 +1.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.66 +1.08 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.16 +1.08 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.66 +1.08 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.16 +1.08 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.66 +1.08 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.16 +1.08 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.66 +1.08 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.16 +1.08 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.66 +1.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.11 +0.09 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.36 +0.11 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 +0.13 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.98 +0.16 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.33 +0.19 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.69 +0.21 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.11 +0.27 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.54 +0.34 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 4.02 +0.39 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 4.51 +0.39 46 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 5.04 +0.42 46 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 5.60 +0.45 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.19 +0.47 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 6.79 +0.50 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.50 +0.61 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 8.16 +0.52 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 8.87 +0.68 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 9.60 +0.75 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 10.35 +0.68 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 11.12 +0.62 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 11.90 +0.67 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 12.70 +0.90 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 13.51 +0.87 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.31 +0.85 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.17 +0.73 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.10 +0.82 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 16.93 +0.82 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 17.79 +0.80 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 20.17 +1.01 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 22.48 +1.00 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.85 +0.94 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 27.25 +0.97 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.69 +1.01 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.16 +1.04 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.66 +1.07 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.16 +1.08 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.66 +1.08 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.16 +1.08 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.66 +1.08 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.16 +1.08 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.48 +0.13 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.78 +0.15 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.16 +0.24 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.53 +0.27 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.91 +0.29 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.28 +0.23 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.70 +0.26 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.14 +0.26 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 4.61 +0.29 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 5.15 +0.35 46 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.63 +0.32 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 6.17 +0.32 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 6.76 +0.35 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.41 +0.41 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.06 +0.43 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.74 +0.45 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.47 +0.51 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 10.21 +0.58 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 10.95 +0.60 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.73 +0.66 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.56 +0.68 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 13.34 +0.76 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.15 +0.86 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.96 +0.70 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.78 +0.71 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.61 +0.72 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.47 +0.76 47 0 0 0
TOTAL PUT 383 20,408 +78
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$ 30.92
30JUL26 22.00 C 0.00 0.00 0.00 9.00 -0.86 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.32 -0.60 85 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.22 -0.66 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.47 -0.59 74 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.52 -0.81 67 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.67 -0.86 63 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.96 -0.53 63 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.32 -0.62 63 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.67 -0.65 61 0 16 0
30JUL26 31.00 C 2.28 2.28 2.28 2.21 -0.56 62 8 107 +8
30JUL26 32.00 C 2.05 2.05 1.85 1.88 -0.43 65 19 91 0
30JUL26 33.00 C 1.57 1.57 1.57 1.51 -0.37 65 1 138 +1
30JUL26 34.00 C 1.17 1.17 1.17 1.19 -0.33 64 10 173 +10
30JUL26 35.00 C 0.93 0.93 0.93 0.94 -0.30 64 1 230 0
30JUL26 36.00 C 0.80 0.80 0.70 0.73 -0.27 64 34 275 +12
30JUL26 37.00 C 0.62 0.65 0.57 0.56 -0.24 64 32 256 +30
30JUL26 38.00 C 0.46 0.55 0.46 0.43 -0.20 64 53 204 +4
30JUL26 39.00 C 0.37 0.43 0.37 0.33 -0.17 64 62 427 -60
30JUL26 40.00 C 0.26 0.26 0.26 0.25 -0.14 64 50 898 -18
30JUL26 41.00 C 0.00 0.00 0.00 0.18 -0.12 64 0 358 0
30JUL26 42.00 C 0.17 0.22 0.17 0.14 -0.09 64 86 1,624 -4
30JUL26 43.00 C 0.00 0.00 0.00 0.10 -0.07 64 0 227 0
30JUL26 44.00 C 0.10 0.10 0.10 0.08 -0.05 65 2 75 -1
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.04 65 0 192 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.04 64 0 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.03 64 0 27 0
30JUL26 48.00 C 0.05 0.07 0.05 0.02 -0.03 63 8 68 -8
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 302 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 166 0
28AUG26 22.00 C 0.00 0.00 0.00 9.49 -0.79 74 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.61 -0.71 71 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.76 -0.67 69 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.98 -0.61 68 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.08 -0.78 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.30 -0.84 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.76 -0.66 63 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.18 -0.67 63 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.76 -0.36 65 0 25 0
28AUG26 31.00 C 3.19 3.19 3.19 3.26 -0.36 65 8 9 +8
28AUG26 32.00 C 2.65 2.65 2.65 2.84 -0.32 65 1 71 +1
28AUG26 33.00 C 0.00 0.00 0.00 2.45 -0.30 65 0 111 0
28AUG26 34.00 C 0.00 0.00 0.00 2.10 -0.30 64 0 75 0
28AUG26 35.00 C 1.77 1.78 1.77 1.80 -0.28 64 302 313 +144
28AUG26 36.00 C 1.53 1.54 1.53 1.53 -0.27 64 30 30 -15
28AUG26 37.00 C 0.00 0.00 0.00 1.30 -0.25 64 0 154 0
28AUG26 38.00 C 1.10 1.10 1.10 1.10 -0.23 64 1 99 0
28AUG26 39.00 C 1.00 1.00 1.00 0.93 -0.20 64 2 178 +2
28AUG26 40.00 C 0.00 0.00 0.00 0.79 -0.17 64 0 114 0
28AUG26 41.00 C 0.00 0.00 0.00 0.66 -0.13 64 0 126 0
28AUG26 42.00 C 0.68 0.68 0.68 0.55 -0.11 64 35 60 -29
28AUG26 43.00 C 0.00 0.00 0.00 0.46 -0.12 64 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 0.39 -0.09 64 0 139 0
28AUG26 45.00 C 0.00 0.00 0.00 0.32 -0.09 64 0 67 0
28AUG26 46.00 C 0.34 0.34 0.34 0.27 -0.07 64 1 17 +1
28AUG26 47.00 C 0.00 0.00 0.00 0.22 -0.07 63 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.18 -0.06 63 0 200 0
28AUG26 49.00 C 0.25 0.25 0.25 0.15 -0.05 63 1 44 -1
28AUG26 50.00 C 0.00 0.00 0.00 0.13 -0.04 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.28 -0.70 86 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.84 -0.60 86 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.33 -0.69 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.87 -0.64 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.32 -0.78 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.87 -0.72 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.41 -0.70 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.96 -0.63 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.53 -0.71 72 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.61 -0.67 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.73 -0.75 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.92 -0.68 65 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.09 -0.70 63 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 -0.74 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.63 -0.70 62 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.02 -0.64 62 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.30 -0.46 60 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.75 -0.58 60 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.30 -0.41 61 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 3.86 -0.38 61 0 62 0
29SEP26 32.00 C 3.40 3.42 3.40 3.46 -0.33 62 45 122 +45
29SEP26 33.00 C 0.00 0.00 0.00 3.06 -0.33 61 0 30 0
29SEP26 34.00 C 2.63 2.64 2.63 2.71 -0.32 61 30 75 +15
29SEP26 35.00 C 0.00 0.00 0.00 2.39 -0.31 61 0 559 0
29SEP26 36.00 C 2.10 2.10 2.10 2.10 -0.31 61 45 92 -15
29SEP26 37.00 C 1.86 1.88 1.86 1.85 -0.29 61 45 133 0
29SEP26 38.00 C 1.68 1.71 1.68 1.62 -0.29 61 25 92 +25
29SEP26 39.00 C 0.00 0.00 0.00 1.42 -0.27 61 0 85 0
29SEP26 40.00 C 0.00 0.00 0.00 1.24 -0.23 61 0 117 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 -0.22 61 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 -0.20 61 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.82 -0.15 61 0 120 0
29SEP26 44.00 C 0.00 0.00 0.00 0.71 -0.14 60 0 88 0
29SEP26 45.00 C 0.00 0.00 0.00 0.62 -0.13 61 0 35 0
29SEP26 46.00 C 0.00 0.00 0.00 0.54 -0.13 61 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 0.47 -0.12 61 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.10 61 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.10 60 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.30 -0.09 60 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.07 60 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.04 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.04 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 9.12 - 61 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 8.36 - 60 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 7.62 - 59 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 6.93 - 58 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 6.31 - 58 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 5.77 - 59 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 5.39 - 61 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 4.77 - 59 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 4.33 - 59 0 0 -
29OCT26 32.00 C 3.97 3.97 3.81 3.97 - 60 38 38 -
29OCT26 33.00 C 0.00 0.00 0.00 3.59 - 60 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 3.23 - 60 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 2.90 - 60 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 2.60 - 60 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 2.33 - 60 0 0 -
29OCT26 38.00 C 2.10 2.10 2.10 2.09 - 60 15 15 -
29OCT26 39.00 C 0.00 0.00 0.00 1.87 - 60 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 1.67 - 60 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 1.49 - 60 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 10.19 -0.75 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.54 -0.63 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.81 -0.63 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.18 -0.63 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.54 -0.60 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.94 -0.61 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.40 -0.59 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.93 -0.53 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.49 -0.50 60 0 7 0
30DEC26 31.00 C 5.04 5.04 5.02 5.07 -0.40 60 13 13 +13
30DEC26 32.00 C 4.56 4.56 4.50 4.66 -0.37 60 45 45 +45
30DEC26 33.00 C 0.00 0.00 0.00 4.27 -0.37 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.93 -0.31 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.61 -0.36 60 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 3.30 -0.34 59 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 3.04 -0.30 59 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.78 -0.30 59 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.53 -0.29 59 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 2.34 -0.24 59 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 2.14 -0.24 59 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.95 -0.24 59 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.79 -0.20 59 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.65 -0.19 59 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.50 -0.19 59 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.37 -0.18 59 0 59 0
30DEC26 47.00 C 1.37 1.37 1.37 1.26 -0.14 59 20 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.16 -0.14 59 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.05 -0.15 59 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.96 -0.13 59 0 1,068 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 -0.10 59 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.08 59 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 -0.07 59 0 18 0
30DEC26 60.00 C 0.67 0.67 0.67 0.40 -0.05 59 35 138 +35
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.05 58 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.04 59 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.03 59 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.03 59 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.02 59 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 93 0
30MAR27 22.00 C 0.00 0.00 0.00 10.89 -0.57 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.21 -0.59 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.59 -0.53 60 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.97 -0.61 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.42 -0.58 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.87 -0.51 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.37 -0.53 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.90 -0.53 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.44 -0.49 58 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.03 -0.47 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.65 -0.45 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.26 -0.47 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.93 -0.41 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.62 -0.40 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.31 -0.40 58 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 4.01 -0.39 58 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.76 -0.34 58 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.52 -0.34 58 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.28 -0.34 57 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.06 -0.31 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.87 -0.28 57 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 2.69 -0.27 57 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.50 -0.28 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.32 -0.27 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.19 -0.22 57 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 -0.22 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.92 -0.22 57 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 -0.22 57 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.66 -0.20 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.42 -0.17 57 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.19 -0.16 57 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.02 -0.13 57 0 30 0
30MAR27 60.00 C 1.17 1.17 1.17 0.85 -0.13 57 35 40 +15
30MAR27 62.50 C 0.00 0.00 0.00 0.74 -0.09 57 0 153 0
29JUN27 22.00 C 0.00 0.00 0.00 11.49 -0.63 60 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.87 -0.55 59 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.27 -0.54 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.74 -0.51 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.18 -0.56 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.68 -0.52 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.20 -0.46 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.75 -0.46 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.33 -0.43 58 0 0 0
29JUN27 31.00 C 6.64 6.64 6.60 6.91 -0.37 57 31 158 +28
29JUN27 32.00 C 0.00 0.00 0.00 6.54 -0.44 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.19 -0.43 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.86 -0.37 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.55 -0.38 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.26 -0.35 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.97 -0.37 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.68 -0.52 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.44 -0.48 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.21 -0.48 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.98 -0.33 57 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.75 -0.42 57 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.55 -0.42 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.37 -0.41 57 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.20 -0.36 57 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.02 -0.41 57 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.84 -0.41 57 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.69 -0.40 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.56 -0.35 57 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.43 -0.35 57 0 27 0
TOTAL CALL 1,169 17,036 +291
30JUL26 22.00 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
30JUL26 23.00 P 0.15 0.15 0.15 0.11 +0.01 64 12 94 +12
30JUL26 24.00 P 0.00 0.00 0.00 0.19 +0.02 64 0 59 0
30JUL26 25.00 P 0.36 0.36 0.34 0.31 +0.03 64 53 201 +53
30JUL26 26.00 P 0.56 0.56 0.52 0.48 +0.06 64 14 158 +14
30JUL26 27.00 P 0.82 0.82 0.71 0.71 +0.08 64 18 189 +12
30JUL26 28.00 P 1.05 1.10 1.01 1.01 +0.12 64 29 190 +29
30JUL26 29.00 P 1.34 1.34 1.34 1.35 +0.15 64 3 155 0
30JUL26 30.00 P 1.85 1.85 1.80 1.79 +0.26 64 20 307 +9
30JUL26 31.00 P 0.00 0.00 0.00 2.31 +0.29 65 0 72 0
30JUL26 32.00 P 2.80 2.80 2.80 2.82 +0.28 63 1 64 +1
30JUL26 33.00 P 0.00 0.00 0.00 3.37 +0.24 60 0 250 0
30JUL26 34.00 P 0.00 0.00 0.00 4.05 +0.28 60 0 577 0
30JUL26 35.00 P 0.00 0.00 0.00 4.93 +0.45 64 0 89 0
30JUL26 36.00 P 0.00 0.00 0.00 5.72 +0.34 63 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 6.66 +0.65 67 0 214 0
30JUL26 38.00 P 0.00 0.00 0.00 7.38 +0.64 61 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 8.47 +0.87 71 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 9.38 +0.74 71 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 10.12 +0.58 55 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 11.28 +0.76 74 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 12.25 +0.84 76 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 13.11 +0.74 64 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 14.18 +0.84 77 0 40 0
30JUL26 46.00 P 0.00 0.00 0.00 15.16 +0.76 78 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.14 +0.83 79 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.08 +0.78 0 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 18.08 +0.78 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.08 +0.78 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.28 +0.05 64 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.40 +0.06 63 0 38 0
28AUG26 24.00 P 0.00 0.00 0.00 0.57 +0.07 63 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.77 +0.08 63 0 16 0
28AUG26 26.00 P 1.03 1.03 1.03 1.02 +0.13 62 4 85 +4
28AUG26 27.00 P 0.00 0.00 0.00 1.32 +0.13 62 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 1.68 +0.17 62 0 58 0
28AUG26 29.00 P 2.21 2.21 2.21 2.12 +0.24 63 100 148 +100
28AUG26 30.00 P 2.63 2.75 2.63 2.53 +0.23 62 301 364 +300
28AUG26 31.00 P 3.25 3.25 3.25 3.05 +0.25 62 30 181 +30
28AUG26 32.00 P 3.73 3.73 3.73 3.65 +0.31 62 15 92 0
28AUG26 33.00 P 0.00 0.00 0.00 4.24 +0.31 61 0 225 0
28AUG26 34.00 P 4.97 4.97 4.97 4.92 +0.35 62 15 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.63 +0.35 62 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 6.38 +0.42 62 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 7.23 +0.59 64 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 8.05 +0.62 64 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 8.82 +0.68 62 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 9.65 +0.29 62 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 10.57 +0.62 63 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 11.43 +0.58 61 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 12.33 +0.64 60 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 13.32 +0.70 63 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 14.25 +0.72 62 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.17 +0.64 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.14 +0.71 59 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.09 +0.77 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.13 +0.80 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.11 +0.77 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.01 61 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.01 60 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.02 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.02 61 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 +0.03 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 +0.03 60 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 +0.04 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.05 60 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.07 61 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 +0.05 59 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 +0.11 60 0 10 0
29SEP26 26.00 P 1.51 1.54 1.51 1.44 +0.13 60 20 44 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 +0.17 60 0 17 0
29SEP26 28.00 P 2.31 2.31 2.31 2.19 +0.19 60 10 104 +10
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.24 60 0 106 0
29SEP26 30.00 P 0.00 0.00 0.00 3.04 +0.17 59 0 70 0
29SEP26 31.00 P 3.71 3.71 3.70 3.60 +0.23 59 16 45 +14
29SEP26 32.00 P 4.29 4.33 4.29 4.19 +0.27 59 45 103 +19
29SEP26 33.00 P 4.91 4.91 4.91 4.81 +0.30 60 15 90 +6
29SEP26 34.00 P 5.55 5.59 5.55 5.51 +0.36 60 54 88 -54
29SEP26 35.00 P 0.00 0.00 0.00 6.22 +0.40 61 0 826 0
29SEP26 36.00 P 0.00 0.00 0.00 6.99 +0.56 61 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.78 +0.52 62 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.56 +0.63 62 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 9.37 +0.56 63 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 10.22 +0.59 63 0 1,048 0
29SEP26 41.00 P 0.00 0.00 0.00 10.98 +0.55 61 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 11.86 +0.61 62 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 12.73 +0.58 62 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 13.63 +0.57 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.49 +0.63 60 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.42 +0.57 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.40 +0.72 62 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 17.27 +0.66 59 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 18.13 +0.60 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.12 +0.64 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.63 +0.67 60 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 24.09 +0.76 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.58 +0.77 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.08 +0.78 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.58 +0.78 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.08 +0.78 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.58 +0.78 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.08 +0.78 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.58 +0.78 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.08 +0.78 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.58 +0.78 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.08 +0.78 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.58 +0.78 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.08 +0.78 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.58 +0.78 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.08 +0.78 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.89 - 58 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 1.15 - 58 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 1.45 - 59 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 1.77 - 58 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 2.14 - 58 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 2.59 - 59 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 3.05 - 59 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 3.46 - 57 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 4.04 - 58 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 4.62 - 58 0 0 -
29OCT26 33.00 P 5.51 5.51 5.40 5.25 - 58 30 30 -
29OCT26 34.00 P 0.00 0.00 0.00 5.92 - 58 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 6.71 - 60 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 7.42 - 60 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 8.17 - 60 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 8.89 - 60 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 9.72 - 61 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 10.54 - 61 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 11.37 - 61 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 1.24 +0.09 58 0 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.11 57 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.85 +0.18 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 +0.20 57 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 2.59 +0.22 57 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 3.19 +0.41 59 0 4 0
30DEC26 28.00 P 3.39 3.50 3.39 3.48 +0.26 57 20 71 -20
30DEC26 29.00 P 0.00 0.00 0.00 3.98 +0.30 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.50 +0.31 57 0 75 0
30DEC26 31.00 P 5.03 5.03 5.03 5.06 +0.29 56 15 65 +15
30DEC26 32.00 P 0.00 0.00 0.00 5.65 +0.31 56 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 6.25 +0.31 56 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 6.90 +0.32 56 0 176 0
30DEC26 35.00 P 7.64 7.64 7.64 7.66 +0.47 57 15 84 +15
30DEC26 36.00 P 0.00 0.00 0.00 8.30 +0.49 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 9.06 +0.48 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.76 +0.47 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.61 +0.58 57 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.40 +0.62 56 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 12.21 +0.62 57 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 13.02 +0.60 56 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 13.87 +0.66 56 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 14.72 +0.67 56 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 15.46 +0.53 55 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.35 +0.54 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.32 +0.63 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.22 +0.62 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.07 +0.58 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.88 +0.53 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 22.18 +0.56 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 24.50 +0.54 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.86 +0.61 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.26 +0.68 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.80 +0.77 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.08 +0.63 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.60 +0.80 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.21 +0.76 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.66 +0.77 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.11 +0.77 58 0 0 0
30MAR27 22.00 P 1.66 1.70 1.66 1.77 +0.12 56 8 8 +8
30MAR27 23.00 P 0.00 0.00 0.00 2.10 +0.16 56 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.47 +0.16 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.85 +0.18 55 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 3.29 +0.21 55 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.74 +0.21 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.23 +0.26 55 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.75 +0.23 55 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.27 +0.23 55 0 38 0
30MAR27 31.00 P 0.00 0.00 0.00 5.85 +0.27 55 0 34 0
30MAR27 32.00 P 0.00 0.00 0.00 6.45 +0.32 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 7.04 +0.28 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.70 +0.28 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.41 +0.36 55 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.02 +0.39 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 9.73 +0.43 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.43 +0.44 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.16 +0.37 53 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 12.04 +0.59 54 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.76 +0.47 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.56 +0.48 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.39 +0.47 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.21 +0.46 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.05 +0.51 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.90 +0.53 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.75 +0.52 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.62 +0.53 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.51 +0.56 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.39 +0.57 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.64 +0.61 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.92 +0.55 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.27 +0.68 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.61 +0.67 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.96 +0.68 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.41 +0.11 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.79 +0.11 57 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 3.21 +0.25 57 0 70 0
29JUN27 25.00 P 3.55 3.55 3.55 3.63 +0.26 57 2 187 +2
29JUN27 26.00 P 0.00 0.00 0.00 4.07 +0.23 56 0 295 0
29JUN27 27.00 P 0.00 0.00 0.00 4.55 +0.28 56 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 5.05 +0.29 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.58 +0.26 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.13 +0.30 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.71 +0.35 56 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.27 +0.18 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.90 +0.10 55 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.57 -0.04 55 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.37 +0.11 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 10.05 0.00 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.63 +0.34 55 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.30 +0.36 55 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 12.09 +0.45 55 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.83 +0.39 55 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 13.61 +0.47 55 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.44 +0.49 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.18 +0.45 55 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.98 +0.46 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.80 +0.48 55 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 17.62 +0.50 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.45 +0.50 55 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.29 +0.56 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.28 +0.66 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.13 +0.65 56 0 0 0
TOTAL PUT 865 16,086 +579
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$ 5.92
30JUL26 4.40 C 0.00 0.00 0.00 1.55 -0.17 63 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.44 -0.18 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.38 -0.15 69 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.28 -0.15 64 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.17 -0.17 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.11 -0.13 64 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.03 -0.12 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.80 -0.19 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.65 -0.15 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.51 -0.11 61 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.39 -0.08 62 0 95 0
30JUL26 6.25 C 0.36 0.36 0.36 0.29 -0.08 61 5 207 +5
30JUL26 6.50 C 0.29 0.29 0.21 0.21 -0.07 61 7 167 +7
30JUL26 6.75 C 0.16 0.16 0.16 0.15 -0.05 61 5 70 +5
30JUL26 7.00 C 0.13 0.13 0.13 0.10 -0.05 60 35 98 +35
30JUL26 7.25 C 0.00 0.00 0.00 0.07 -0.04 60 0 162 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 -0.02 61 0 210 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 63 0 214 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 296 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 57 0 164 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 181 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 102 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 1.61 -0.15 62 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.53 -0.17 63 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.46 -0.13 65 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.39 -0.12 66 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.29 -0.16 62 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.23 -0.16 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.14 -0.17 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.98 -0.15 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.83 -0.13 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.69 -0.10 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.57 -0.08 62 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 -0.08 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.38 -0.08 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.31 -0.08 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.24 -0.08 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.19 -0.07 61 0 27 0
28AUG26 7.50 C 0.00 0.00 0.00 0.15 -0.06 61 0 70 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 -0.05 61 0 43 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 -0.03 62 0 31 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 -0.03 62 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.03 62 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.02 62 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.02 62 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 1.70 -0.15 64 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.63 -0.13 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.54 -0.14 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.47 -0.13 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.37 -0.15 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.33 -0.12 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.26 -0.11 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.09 -0.13 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.94 -0.13 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 -0.09 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 -0.09 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 -0.08 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 -0.08 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 -0.09 59 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.09 59 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.08 58 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.07 59 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.07 58 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.06 59 0 40 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.05 59 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.04 59 0 1,077 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.04 59 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 2,300 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.03 60 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.02 60 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.02 60 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.69 - 62 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.61 - 61 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 1.53 - 60 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.45 - 59 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.39 - 60 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.33 - 60 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.18 - 60 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 1.05 - 61 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.92 - 60 0 0 -
29OCT26 6.00 C 0.83 0.83 0.83 0.80 - 59 15 15 -
29OCT26 6.25 C 0.00 0.00 0.00 0.70 - 59 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.61 - 59 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.53 - 59 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.46 - 59 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.39 - 59 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.34 - 59 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.29 - 58 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.25 - 59 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.22 - 59 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.89 -0.10 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.82 -0.12 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.74 -0.11 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.67 -0.11 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.61 -0.11 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.11 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 -0.09 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 -0.11 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 -0.13 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 -0.07 59 0 0 0
30DEC26 6.00 C 1.00 1.00 1.00 0.99 -0.09 59 30 45 +30
30DEC26 6.25 C 0.93 0.93 0.93 0.89 -0.03 59 15 15 +15
30DEC26 6.50 C 0.81 0.81 0.81 0.78 -0.05 58 15 21 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.06 58 0 45 0
30DEC26 7.00 C 0.68 0.68 0.68 0.63 -0.06 58 15 30 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.05 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.06 58 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.05 58 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 -0.05 58 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 -0.04 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.04 58 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 -0.03 58 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 -0.04 57 0 88 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 -0.02 58 0 60 0
30DEC26 9.50 C 0.24 0.24 0.24 0.20 -0.03 57 1 1 +1
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.02 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.02 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 57 0
30DEC26 11.50 C 0.12 0.12 0.12 0.08 -0.01 57 75 75 +75
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.05 -0.16 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.98 -0.16 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.92 -0.15 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.87 -0.14 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.81 -0.10 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.74 -0.14 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.68 -0.14 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 -0.13 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.42 -0.13 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.31 -0.12 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 -0.12 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.12 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 -0.11 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.09 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.86 -0.10 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 -0.09 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 -0.10 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 -0.09 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 -0.06 58 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 -0.06 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 -0.08 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 -0.08 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 -0.08 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.40 -0.07 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 -0.07 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.33 -0.07 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.31 -0.06 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.26 -0.05 57 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.05 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.04 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.03 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.02 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 35 0
29JUN27 4.40 C 0.00 0.00 0.00 2.19 -0.11 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.13 -0.10 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.07 -0.10 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.01 -0.10 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.95 -0.11 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 -0.14 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.85 -0.09 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.71 -0.14 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.58 -0.14 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.49 -0.10 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.38 -0.08 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.29 -0.08 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.18 -0.10 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.10 -0.10 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 -0.07 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.94 -0.12 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.88 -0.08 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.82 -0.10 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.78 -0.08 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 -0.07 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.68 -0.07 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.64 -0.06 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.59 -0.06 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.55 -0.06 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.52 -0.05 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 -0.05 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.45 -0.05 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.39 -0.04 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.34 -0.04 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.30 -0.03 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.26 -0.03 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.03 56 0 1 0
TOTAL CALL 218 11,606 +203
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 +0.01 60 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 +0.01 59 0 32 0
30JUL26 5.00 P 0.07 0.07 0.07 0.08 +0.01 60 15 145 +15
30JUL26 5.25 P 0.13 0.14 0.13 0.13 +0.02 59 16 62 +16
30JUL26 5.50 P 0.17 0.22 0.17 0.21 +0.03 59 230 375 +230
30JUL26 5.75 P 0.27 0.31 0.27 0.31 +0.04 59 25 125 +25
30JUL26 6.00 P 0.37 0.38 0.37 0.43 +0.05 57 65 272 +65
30JUL26 6.25 P 0.57 0.57 0.57 0.58 +0.06 57 50 104 +40
30JUL26 6.50 P 0.00 0.00 0.00 0.75 +0.10 57 0 229 0
30JUL26 6.75 P 0.00 0.00 0.00 0.95 +0.08 58 0 50 0
30JUL26 7.00 P 0.00 0.00 0.00 1.20 +0.14 66 0 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.39 +0.13 61 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.63 +0.12 65 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 1.83 +0.12 0 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 2.10 +0.15 65 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 2.34 +0.15 64 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.61 +0.16 80 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.85 +0.17 80 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 3.08 +0.16 0 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 3.35 +0.18 89 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.62 +0.21 103 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.85 +0.18 97 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.10 +0.18 101 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.61 +0.19 114 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.09 +0.17 108 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.58 +0.16 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 6.08 +0.16 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.61 +0.19 142 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 7.08 +0.16 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 +0.01 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 +0.01 60 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 +0.02 61 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.26 +0.02 60 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.36 +0.03 60 0 31 0
28AUG26 5.75 P 0.00 0.00 0.00 0.47 +0.03 60 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.60 +0.04 59 0 61 0
28AUG26 6.25 P 0.00 0.00 0.00 0.74 +0.04 59 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.93 +0.07 61 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 1.10 +0.10 60 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 1.31 +0.12 63 0 22 0
28AUG26 7.25 P 0.00 0.00 0.00 1.50 +0.12 62 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.72 +0.13 63 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.94 +0.14 63 0 48 0
28AUG26 8.00 P 0.00 0.00 0.00 2.17 +0.15 65 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.41 +0.13 67 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.64 +0.15 67 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.89 +0.17 71 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 3.11 +0.15 67 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 3.36 +0.16 70 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.62 +0.17 76 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.85 +0.18 73 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 4.10 +0.17 75 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.61 +0.19 85 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 5.11 +0.19 90 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.58 +0.16 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 6.09 +0.17 90 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.61 +0.19 105 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 7.11 +0.19 110 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 59 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.01 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.01 59 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.02 59 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.03 59 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.04 58 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 +0.03 56 0 18 0
29SEP26 6.25 P 0.82 0.86 0.82 0.84 +0.02 56 4 63 0
29SEP26 6.50 P 0.00 0.00 0.00 1.03 +0.07 59 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 1.20 +0.07 58 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 1.39 +0.08 59 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 +0.08 58 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.80 +0.10 61 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 +0.09 58 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 +0.09 60 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.46 +0.13 63 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.68 +0.13 62 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.89 +0.10 59 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 3.13 +0.13 60 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.36 +0.13 58 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.62 +0.15 64 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.87 +0.17 66 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 4.10 +0.16 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.61 +0.19 71 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 5.11 +0.17 76 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.59 +0.15 73 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.10 +0.18 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.61 +0.19 88 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.11 +0.19 91 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.58 +0.17 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.09 +0.18 90 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.58 +0.17 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.09 +0.18 96 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.59 +0.18 99 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.08 +0.17 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.59 +0.18 105 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.09 +0.15 107 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.59 +0.18 110 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.09 +0.18 112 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.58 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.09 +0.18 117 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.58 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.08 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.09 +0.18 126 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.09 +0.18 130 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.09 +0.18 134 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.09 +0.18 137 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 - 59 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.22 - 58 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.25 - 58 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.28 - 58 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.32 - 59 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.35 - 58 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.44 - 58 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.54 - 57 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.66 - 57 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.79 - 56 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.94 - 57 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 1.12 - 58 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 1.29 - 58 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 1.48 - 59 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 1.66 - 58 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 1.86 - 58 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 2.08 - 60 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 2.27 - 58 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 2.50 - 60 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.03 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.03 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.04 58 0 0 0
30DEC26 4.80 P 0.40 0.40 0.40 0.41 +0.05 58 15 15 +15
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.03 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.05 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.04 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.03 56 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 +0.04 56 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 +0.04 55 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 +0.05 55 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 +0.09 57 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 +0.08 55 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.61 +0.11 57 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.80 +0.09 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.99 +0.12 57 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 +0.09 57 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 +0.10 57 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 +0.09 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.80 +0.10 57 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.10 57 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 3.25 +0.12 58 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 +0.11 57 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.69 +0.12 57 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.92 +0.15 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 4.15 +0.16 56 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.61 +0.15 54 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 5.11 +0.15 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.59 +0.14 56 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 6.10 +0.16 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.61 +0.18 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.11 +0.19 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.58 +0.16 0 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 8.09 +0.17 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.58 +0.16 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.09 +0.17 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.59 +0.17 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.08 +0.16 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.59 +0.17 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.09 +0.15 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.59 +0.17 85 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.09 +0.17 87 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.58 +0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.09 +0.17 91 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.58 +0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.08 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.09 +0.17 97 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.09 +0.17 100 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.02 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.03 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 +0.02 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.02 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 +0.02 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.04 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 +0.03 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.85 +0.04 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 +0.05 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 +0.04 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.26 +0.05 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 +0.06 55 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.59 +0.07 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.77 +0.09 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.95 +0.10 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 +0.11 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.33 +0.11 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.53 +0.09 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.73 +0.09 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.93 +0.12 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.14 +0.13 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.35 +0.14 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.57 +0.15 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.79 +0.14 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.01 +0.15 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 4.23 +0.15 55 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.68 +0.15 55 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 5.14 +0.15 54 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.62 +0.16 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.10 +0.15 54 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.61 +0.15 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.11 +0.18 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.58 +0.15 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.09 +0.17 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 +0.04 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 +0.04 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.59 +0.04 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.62 +0.03 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.67 +0.05 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.70 +0.04 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.75 +0.05 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 +0.03 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.97 +0.04 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.10 +0.06 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.26 +0.06 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.40 +0.05 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.55 +0.05 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.73 +0.07 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.89 +0.07 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.09 +0.08 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.27 +0.11 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.46 +0.11 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.66 +0.12 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.83 +0.10 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.05 +0.12 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.23 +0.11 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.45 +0.12 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.67 +0.14 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.88 +0.13 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.09 +0.13 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.29 +0.12 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.74 +0.13 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.20 +0.15 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.66 +0.11 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.13 +0.14 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.61 +0.14 53 0 0 0
TOTAL PUT 420 10,368 +406
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$ 6.43
30JUL26 4.70 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.70 -0.09 22 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.47 -0.08 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.28 -0.04 22 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.65 -0.09 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.46 -0.08 32 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.21 -0.10 26 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.96 -0.09 20 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.73 -0.09 22 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 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
29SEP26 4.70 C 0.00 0.00 0.00 1.76 -0.10 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.66 -0.10 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.56 -0.09 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 -0.09 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.22 -0.10 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.97 -0.10 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.73 -0.10 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.53 -0.08 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.06 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.04 21 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.76 - 35 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.66 - 33 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.56 - 30 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.46 - 28 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.22 - 27 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.98 - 25 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.74 - 21 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.54 - 21 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.38 - 22 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.25 - 22 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.16 - 22 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.10 - 22 0 0 -
29OCT26 7.25 C 0.06 0.06 0.06 0.06 - 22 2 2 -
29OCT26 7.50 C 0.00 0.00 0.00 0.03 - 21 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.76 -0.10 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.66 -0.10 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.56 -0.11 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.46 -0.11 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.22 -0.10 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 -0.09 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.75 -0.09 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 -0.07 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 -0.03 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.02 20 0 50 0
30DEC26 7.00 C 0.13 0.13 0.13 0.14 -0.01 21 15 39 -15
30DEC26 7.25 C 0.09 0.09 0.09 0.09 -0.01 20 15 35 -15
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 29 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 33 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 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 -0.10 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.66 -0.11 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 -0.11 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.47 -0.10 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.24 -0.08 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 -0.07 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.80 -0.08 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 -0.06 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 20 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 21 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 1.76 -0.12 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.67 -0.10 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.58 -0.10 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.49 -0.09 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.26 -0.09 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.05 -0.05 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.88 -0.05 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.72 -0.04 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 -0.05 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 20 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 32 1,113 -30
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 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 0.19 +0.03 21 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.36 +0.04 21 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.59 +0.08 25 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.83 +0.08 28 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 1.08 +0.08 34 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.33 +0.08 40 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.58 +0.08 45 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.83 +0.08 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.08 +0.08 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.33 +0.07 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.58 +0.08 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.83 +0.08 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.08 +0.08 73 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.33 +0.08 77 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.58 +0.08 80 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.15 +0.03 23 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.27 +0.04 23 0 3 0
28AUG26 6.75 P 0.43 0.43 0.43 0.43 +0.05 24 12 84 +12
28AUG26 7.00 P 0.00 0.00 0.00 0.61 +0.07 22 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.83 +0.07 22 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 1.08 +0.08 26 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.33 +0.08 31 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.58 +0.08 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.83 +0.08 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.08 +0.08 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.33 +0.07 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.58 +0.08 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.83 +0.08 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.08 +0.08 55 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.33 +0.08 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.58 +0.08 61 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 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.03 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 +0.03 20 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.01 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.80 +0.08 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 1.02 +0.09 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.08 0 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.73 +0.10 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.22 +0.10 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.47 +0.11 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.20 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.69 +0.10 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.03 - 22 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.06 - 22 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.11 - 22 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.18 - 21 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.29 - 21 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.43 - 20 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.60 - 20 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.82 - 22 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 1.03 - 21 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 1.25 - 18 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.49 - 0 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 1.73 - 0 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 1.97 - 0 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 2.22 - 0 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 2.47 - 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 0.08 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.02 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.04 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.04 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 +0.03 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.08 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 +0.10 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 +0.09 18 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.10 0 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.20 +0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.69 +0.10 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.02 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 0.19 +0.02 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 +0.04 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 +0.04 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 +0.05 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 +0.06 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 +0.09 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.28 +0.09 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.50 +0.09 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.74 +0.06 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.20 +0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.70 +0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.69 +0.10 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.35 +0.03 21 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.46 +0.02 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 +0.04 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 +0.06 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.12 +0.05 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.34 +0.07 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.54 +0.09 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.76 +0.08 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.99 +0.07 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.47 +0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
TOTAL PUT 12 1,899 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 22.18
30JUL26 16.00 C 0.00 0.00 0.00 6.40 +0.24 84 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.90 +0.25 78 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.40 +0.28 71 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.91 +0.22 66 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.43 +0.19 62 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.96 +0.28 58 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.40 +0.15 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.99 +0.14 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.60 +0.13 48 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 1.90 +0.09 48 0 6 0
30JUL26 22.00 C 1.31 1.48 1.31 1.37 +0.06 49 6 137 +6
30JUL26 23.00 C 1.08 1.08 0.97 0.92 +0.04 49 14 233 +10
30JUL26 24.00 C 0.76 0.80 0.74 0.60 +0.03 49 7 416 +2
30JUL26 25.00 C 0.46 0.55 0.46 0.37 +0.01 48 41 440 +14
30JUL26 26.00 C 0.34 0.36 0.32 0.22 0.00 48 73 588 +66
30JUL26 27.00 C 0.26 0.27 0.24 0.13 0.00 48 117 511 +105
30JUL26 28.00 C 0.20 0.20 0.18 0.07 0.00 48 118 428 +67
30JUL26 29.00 C 0.00 0.00 0.00 0.04 0.00 48 0 219 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 234 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 6.49 +0.16 64 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.03 +0.19 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.56 +0.16 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.09 +0.16 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.66 +0.13 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.25 +0.15 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.84 +0.22 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.36 +0.10 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.01 +0.08 48 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.39 -0.01 48 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 1.91 +0.04 50 0 491 0
28AUG26 23.00 C 0.00 0.00 0.00 1.46 +0.02 49 0 488 0
28AUG26 24.00 C 0.00 0.00 0.00 1.10 +0.01 49 0 378 0
28AUG26 25.00 C 0.94 0.95 0.94 0.81 0.00 49 16 313 +16
28AUG26 26.00 C 0.78 0.78 0.75 0.59 -0.01 49 48 369 +32
28AUG26 27.00 C 0.63 0.63 0.63 0.42 -0.01 49 15 398 +15
28AUG26 28.00 C 0.47 0.49 0.47 0.30 -0.01 49 16 367 0
28AUG26 29.00 C 0.36 0.36 0.36 0.21 -0.01 49 130 259 +89
28AUG26 30.00 C 0.30 0.31 0.27 0.14 -0.02 48 7 167 +1
28AUG26 31.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 67 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 0.00 49 0 27 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 6.64 +0.23 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.18 +0.19 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.74 +0.19 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.31 +0.19 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.90 +0.17 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.50 +0.15 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.13 +0.16 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.77 +0.22 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.33 +0.10 46 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 2.82 +0.10 48 0 214 0
29SEP26 22.00 C 0.00 0.00 0.00 2.28 +0.05 48 0 197 0
29SEP26 23.00 C 1.91 1.91 1.91 1.84 +0.05 48 15 138 -15
29SEP26 24.00 C 0.00 0.00 0.00 1.46 +0.03 47 0 708 0
29SEP26 25.00 C 1.20 1.20 1.20 1.15 +0.02 47 20 467 0
29SEP26 26.00 C 0.00 0.00 0.00 0.90 +0.02 47 0 476 0
29SEP26 27.00 C 0.00 0.00 0.00 0.69 +0.01 47 0 350 0
29SEP26 28.00 C 0.67 0.67 0.67 0.53 0.00 47 2 276 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 +0.01 47 0 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 0.00 47 0 184 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 0.00 47 0 133 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 0.00 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 0.00 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 6.34 - 53 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 5.91 - 52 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 5.51 - 51 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 5.11 - 50 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 4.74 - 50 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 4.38 - 49 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 4.04 - 49 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 3.72 - 48 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 2.96 - 44 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 2.61 - 47 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 2.16 - 47 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 1.78 - 47 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 1.45 - 47 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 1.18 - 47 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 0.95 - 47 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 0.76 - 46 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.61 - 46 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 0.49 - 46 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 0.39 - 46 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 7.08 +0.17 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.67 +0.15 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.28 +0.15 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.91 +0.15 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.55 +0.14 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.20 +0.13 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.87 +0.13 49 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.55 +0.12 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.25 +0.11 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.69 +0.10 48 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.20 +0.09 47 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.76 +0.09 47 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.37 +0.07 47 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.03 +0.08 47 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.73 +0.05 47 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 +0.04 46 0 144 0
30DEC26 28.00 C 1.41 1.41 1.41 1.25 +0.04 46 15 33 +15
30DEC26 29.00 C 0.00 0.00 0.00 1.06 +0.03 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 +0.02 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 +0.01 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 +0.02 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.54 +0.02 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 +0.01 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 +0.01 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 0.00 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 0.00 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 0.00 46 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.45 +0.15 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.07 +0.14 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.71 +0.13 48 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.36 +0.13 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.02 +0.15 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.70 +0.12 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.39 +0.11 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.09 +0.10 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.81 +0.13 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.28 +0.12 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.79 +0.07 46 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.36 +0.06 46 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.97 +0.05 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.62 +0.04 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.31 +0.04 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.03 +0.03 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.79 +0.03 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.57 +0.02 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 +0.02 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.21 +0.01 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 +0.01 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.93 +0.01 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.81 0.00 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.71 0.00 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 7.77 +0.17 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.41 +0.16 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.06 +0.15 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.74 +0.15 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.42 +0.15 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.11 +0.15 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.82 +0.14 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.54 +0.14 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.26 +0.14 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.76 +0.12 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.28 +0.11 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 3.88 +0.11 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.48 +0.10 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.14 +0.09 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.82 +0.10 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.54 +0.08 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.28 +0.08 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.04 +0.06 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.84 +0.06 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.64 +0.06 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.48 +0.05 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.33 +0.05 44 0 6 0
TOTAL CALL 660 12,712 +423
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.13 -0.03 49 0 267 0
30JUL26 19.00 P 0.17 0.17 0.17 0.19 -0.04 48 4 215 +4
30JUL26 19.50 P 0.00 0.00 0.00 0.27 -0.05 48 0 73 0
30JUL26 20.00 P 0.38 0.38 0.32 0.36 -0.07 47 28 181 +18
30JUL26 21.00 P 0.62 0.62 0.62 0.65 -0.11 47 1 240 +1
30JUL26 22.00 P 0.96 1.05 0.96 1.08 -0.12 47 10 303 +8
30JUL26 23.00 P 0.00 0.00 0.00 1.62 -0.26 46 0 370 0
30JUL26 24.00 P 2.36 2.36 2.36 2.28 -0.17 45 1 237 0
30JUL26 25.00 P 0.00 0.00 0.00 3.13 -0.19 48 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.89 -0.19 40 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 4.88 -0.14 45 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.85 -0.20 47 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.83 -0.20 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.82 -0.20 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.82 -0.20 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.82 -0.20 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.82 -0.20 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.82 -0.20 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.20 -0.06 48 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.28 -0.06 49 0 46 0
28AUG26 18.50 P 0.40 0.40 0.40 0.37 -0.07 48 6 70 +6
28AUG26 19.00 P 0.45 0.45 0.45 0.48 -0.07 49 1 106 -1
28AUG26 19.50 P 0.00 0.00 0.00 0.60 -0.08 48 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.73 -0.11 47 0 169 0
28AUG26 21.00 P 1.01 1.01 1.01 1.09 -0.13 47 30 110 0
28AUG26 22.00 P 1.52 1.52 1.52 1.55 -0.14 47 10 194 0
28AUG26 23.00 P 0.00 0.00 0.00 2.11 -0.14 47 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 2.70 -0.22 45 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.49 -0.22 47 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 4.33 -0.19 49 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.07 -0.29 45 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 6.00 -0.15 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.86 -0.18 41 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 7.85 -0.22 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.85 -0.21 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.83 -0.20 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.82 -0.20 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.82 -0.20 0 0 0 0
29SEP26 16.00 P 0.22 0.22 0.22 0.16 -0.03 47 10 10 -9
29SEP26 16.50 P 0.00 0.00 0.00 0.21 -0.04 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.05 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.06 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.47 -0.06 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.58 -0.07 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.71 -0.07 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.84 -0.10 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.00 -0.10 46 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.39 -0.11 46 0 315 0
29SEP26 22.00 P 0.00 0.00 0.00 1.86 -0.12 45 0 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.41 -0.14 45 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 3.07 -0.16 46 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 3.78 -0.12 46 0 133 0
29SEP26 26.00 P 0.00 0.00 0.00 4.50 -0.17 45 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.30 -0.19 45 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.14 -0.25 45 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.99 -0.28 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.88 -0.30 40 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.92 -0.20 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.88 -0.15 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.85 -0.20 47 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.83 -0.20 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.82 -0.20 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 13.82 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.82 -0.20 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.82 -0.20 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.82 -0.20 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.82 -0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.82 -0.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.82 -0.20 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.82 -0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.82 -0.20 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.82 -0.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.82 -0.20 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.33 - 46 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.41 - 46 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.52 - 46 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.62 - 46 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.74 - 45 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.89 - 46 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 1.04 - 45 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 1.21 - 45 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 1.62 - 45 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 2.10 - 45 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 2.65 - 44 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 3.27 - 44 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 3.95 - 44 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 4.69 - 44 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 5.48 - 44 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 6.30 - 44 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 7.14 - 43 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 8.02 - 43 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 8.92 - 41 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.05 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 -0.05 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 -0.06 46 0 0 0
30DEC26 17.50 P 0.80 0.80 0.80 0.83 -0.05 46 20 30 +20
30DEC26 18.00 P 0.00 0.00 0.00 0.97 -0.04 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 -0.05 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 -0.08 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 -0.08 45 0 24 0
30DEC26 20.00 P 1.59 1.59 1.59 1.64 -0.08 45 1 155 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.07 -0.10 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.56 -0.11 44 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 3.11 -0.19 44 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.71 -0.13 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.36 -0.17 44 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 5.08 -0.15 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.84 -0.15 44 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.61 -0.18 43 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.44 -0.18 44 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.29 -0.19 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.12 -0.20 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.01 -0.21 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.92 -0.28 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.83 -0.24 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.93 -0.20 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.89 -0.15 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.86 -0.20 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.84 -0.20 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.83 -0.20 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.82 -0.20 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.82 -0.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.82 -0.20 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 -0.05 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 -0.07 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 -0.07 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.05 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 -0.05 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.47 -0.05 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.63 -0.09 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.83 -0.09 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.03 -0.11 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 -0.12 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.99 -0.12 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.55 -0.14 43 0 8 0
30MAR27 24.00 P 4.15 4.15 4.10 4.14 -0.24 43 8 27 +8
30MAR27 25.00 P 0.00 0.00 0.00 4.81 -0.13 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.49 -0.18 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.19 -0.22 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.98 -0.22 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.76 -0.17 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.57 -0.24 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.39 -0.20 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.24 -0.28 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.11 -0.20 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.99 -0.22 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.93 -0.20 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.03 -0.04 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.18 -0.04 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.34 -0.05 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 +0.01 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.64 -0.07 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.81 -0.09 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 -0.07 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.21 -0.09 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.42 -0.10 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.90 -0.08 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.42 -0.07 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.97 -0.09 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.55 -0.13 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.20 -0.14 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.89 -0.15 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.60 -0.20 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.33 -0.15 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.13 -0.13 42 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 8.88 -0.18 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.70 -0.17 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.51 -0.19 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.37 -0.19 41 0 3 0
TOTAL PUT 130 6,961 +56
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$ 41.60
03JUL26 32.00 C 0.00 0.00 0.00 9.69 +0.41 163 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 8.69 +0.68 147 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 7.69 +0.47 131 0 0 0
03JUL26 35.00 C 0.00 0.00 0.00 6.69 +0.49 115 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 5.70 +0.51 102 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 4.71 +0.63 88 0 0 0
03JUL26 38.00 C 2.06 3.74 2.02 3.74 +0.58 77 192 192 +192
03JUL26 39.00 C 1.61 1.71 1.61 2.80 +0.53 68 60 30 +24
03JUL26 40.00 C 0.95 2.20 0.69 1.92 +0.39 60 282 237 +233
03JUL26 41.00 C 0.62 1.83 0.37 1.25 +0.24 61 468 425 +278
03JUL26 42.00 C 0.30 1.02 0.17 0.74 +0.18 61 701 464 +321
03JUL26 43.00 C 0.17 0.61 0.10 0.42 +0.09 62 491 1,111 +76
03JUL26 44.00 C 0.10 0.28 0.10 0.23 +0.06 64 490 555 +363
03JUL26 45.00 C 0.07 0.18 0.07 0.12 +0.04 66 245 593 +139
03JUL26 46.00 C 0.10 0.10 0.10 0.07 +0.03 70 4 302 0
03JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.02 73 0 97 0
03JUL26 48.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 214 0
03JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
03JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 141 0
03JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 268 0
03JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 122 0 305 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 9.69 +0.41 85 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 8.69 +0.57 77 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 7.89 +0.63 93 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 6.69 +0.49 60 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 5.75 +0.56 59 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 4.84 +0.59 59 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 4.02 +0.60 60 0 0 0
10JUL26 39.00 C 2.20 2.20 1.85 3.21 +0.53 58 61 61 +61
10JUL26 40.00 C 1.56 2.51 1.29 2.48 +0.46 56 402 228 +213
10JUL26 41.00 C 1.20 1.77 1.19 1.88 +0.35 56 245 200 +155
10JUL26 42.00 C 0.75 1.48 0.70 1.36 +0.28 55 135 372 +98
10JUL26 43.00 C 0.57 1.09 0.41 0.99 +0.22 56 302 171 +65
10JUL26 44.00 C 0.36 0.80 0.33 0.70 +0.16 57 157 677 +62
10JUL26 45.00 C 0.26 0.60 0.18 0.49 +0.13 58 405 374 +299
10JUL26 46.00 C 0.20 0.42 0.20 0.34 +0.11 58 7 140 +6
10JUL26 47.00 C 0.14 0.31 0.14 0.23 +0.08 59 394 344 +330
10JUL26 48.00 C 0.15 0.15 0.15 0.15 +0.06 59 1 1 +1
10JUL26 49.00 C 0.00 0.00 0.00 0.10 +0.04 60 0 12 0
10JUL26 50.00 C 0.00 0.00 0.00 0.07 +0.03 62 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 20.65 +0.33 74 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 19.65 +0.32 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 18.65 +0.33 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 17.66 +0.43 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 16.66 +0.17 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 15.66 +0.18 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 14.62 +0.32 0 0 0 0
30JUL26 28.00 C 12.87 13.19 12.79 13.60 +0.28 0 100 100 +100
30JUL26 29.00 C 0.00 0.00 0.00 12.65 +0.30 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.65 +0.41 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.68 +0.37 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.72 +0.35 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.77 +0.40 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.95 +0.69 54 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.04 +0.65 53 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 6.31 +0.80 56 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 5.51 +0.77 55 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 4.76 +0.52 54 0 30 0
30JUL26 39.00 C 3.26 3.33 2.82 4.08 +0.48 54 381 314 +274
30JUL26 40.00 C 2.57 3.60 2.50 3.47 +0.44 54 883 877 +715
30JUL26 41.00 C 2.17 3.00 1.98 2.93 +0.38 54 233 516 +101
30JUL26 42.00 C 2.10 2.56 1.64 2.44 +0.29 54 288 1,750 +75
30JUL26 43.00 C 1.46 2.20 1.32 2.07 +0.29 55 425 2,751 -33
30JUL26 44.00 C 1.30 1.85 1.06 1.74 +0.22 56 292 1,774 +40
30JUL26 45.00 C 1.02 1.60 0.86 1.43 +0.18 56 578 3,119 -143
30JUL26 46.00 C 0.81 1.33 0.71 1.20 +0.19 56 502 2,995 +114
30JUL26 47.00 C 0.72 1.10 0.59 1.00 +0.14 57 896 2,940 +398
30JUL26 48.00 C 0.58 0.90 0.53 0.83 +0.12 58 141 3,243 +79
30JUL26 49.00 C 0.47 0.72 0.40 0.68 +0.09 58 293 4,539 +193
30JUL26 50.00 C 0.36 0.68 0.33 0.56 +0.07 59 521 2,135 +340
30JUL26 52.50 C 0.26 0.41 0.26 0.35 +0.05 60 170 3,435 +3
30JUL26 55.00 C 0.18 0.28 0.14 0.22 +0.03 62 339 8,000 +148
30JUL26 57.50 C 0.13 0.19 0.12 0.14 +0.01 63 242 3,158 +31
30JUL26 60.00 C 0.09 0.14 0.08 0.09 +0.01 65 1,064 6,359 -384
30JUL26 62.50 C 0.00 0.00 0.00 0.06 0.00 66 0 2,415 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 0.00 68 0 2,293 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 70 0 890 0
30JUL26 70.00 C 0.05 0.05 0.03 0.02 0.00 71 61 283 +61
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 75.00 C 0.02 0.02 0.02 0.01 0.00 73 93 478 +93
28AUG26 21.00 C 0.00 0.00 0.00 20.65 +0.33 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 19.65 +0.32 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 18.67 +0.35 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 17.70 +0.47 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 16.70 +0.21 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 15.73 +0.25 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 14.77 +0.33 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.83 +0.32 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.86 +0.31 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.92 +0.47 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.01 +0.20 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.12 +0.19 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.26 +0.20 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.54 +0.33 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.84 +0.40 56 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.98 +0.23 53 0 0 0
28AUG26 37.00 C 6.35 6.35 6.35 6.29 +0.23 53 2 2 +2
28AUG26 38.00 C 0.00 0.00 0.00 5.65 +0.23 54 0 0 0
28AUG26 39.00 C 4.14 4.28 4.14 5.10 +0.54 55 60 60 +60
28AUG26 40.00 C 3.84 4.54 3.84 4.52 +0.41 54 218 220 +201
28AUG26 41.00 C 3.42 3.99 3.42 4.04 +0.35 55 207 225 +117
28AUG26 42.00 C 3.06 3.80 3.06 3.58 +0.32 55 214 177 +92
28AUG26 43.00 C 2.47 3.17 2.45 3.15 +0.27 55 110 140 +8
28AUG26 44.00 C 2.20 2.20 2.17 2.82 +0.26 55 67 359 +67
28AUG26 45.00 C 1.93 2.55 1.80 2.50 +0.25 56 39 582 +4
28AUG26 46.00 C 1.73 2.25 1.73 2.21 +0.24 56 64 599 +1
28AUG26 47.00 C 1.57 1.57 1.37 1.96 +0.24 57 51 645 +21
28AUG26 48.00 C 1.32 1.77 1.25 1.73 +0.23 57 181 990 +74
28AUG26 49.00 C 1.20 1.55 1.20 1.52 +0.22 57 60 840 +30
28AUG26 50.00 C 1.00 1.40 0.95 1.33 +0.20 57 189 1,169 +94
28AUG26 52.50 C 0.71 1.02 0.71 0.97 +0.18 58 115 1,772 +50
28AUG26 55.00 C 0.50 0.84 0.50 0.70 +0.15 59 20 1,882 0
28AUG26 57.50 C 0.40 0.40 0.40 0.51 +0.13 60 3 1,295 0
28AUG26 60.00 C 0.32 0.32 0.32 0.38 +0.11 61 4 932 0
28AUG26 62.50 C 0.22 0.22 0.22 0.28 +0.09 61 2 714 0
28AUG26 65.00 C 0.00 0.00 0.00 0.21 +0.08 62 0 1,182 0
28AUG26 67.50 C 0.00 0.00 0.00 0.16 +0.07 63 0 399 0
28AUG26 70.00 C 0.00 0.00 0.00 0.12 +0.05 64 0 363 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 +0.04 65 0 1,242 0
28AUG26 75.00 C 0.00 0.00 0.00 0.07 +0.03 65 0 314 0
29SEP26 21.00 C 0.00 0.00 0.00 20.95 +0.63 80 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 19.74 +0.32 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.80 +0.32 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.85 +0.35 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.85 +0.10 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.93 +0.29 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.01 +0.35 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.08 +0.17 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.17 +0.18 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.24 +0.14 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.40 +0.16 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.53 +0.23 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.73 +0.13 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 8.96 +0.12 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.23 +0.28 51 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 7.66 +0.24 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.01 +0.27 53 0 0 0
29SEP26 38.00 C 5.14 5.14 5.14 6.31 +0.16 51 8 14 +8
29SEP26 39.00 C 4.81 4.81 4.81 5.81 +0.42 52 13 14 +13
29SEP26 40.00 C 4.34 5.43 4.33 5.26 +0.40 52 215 223 +122
29SEP26 41.00 C 4.07 4.30 3.89 4.78 +0.36 52 232 661 +135
29SEP26 42.00 C 3.51 4.50 3.51 4.32 +0.36 52 74 1,238 +23
29SEP26 43.00 C 3.23 3.31 3.04 3.92 +0.35 53 95 627 +94
29SEP26 44.00 C 2.93 3.18 2.85 3.55 +0.31 53 82 1,123 +34
29SEP26 45.00 C 2.63 3.42 2.55 3.18 +0.28 53 182 2,518 +18
29SEP26 46.00 C 2.50 2.58 2.50 2.91 +0.26 53 60 560 +15
29SEP26 47.00 C 2.17 2.64 1.99 2.63 +0.27 54 325 7,457 -163
29SEP26 48.00 C 1.90 2.38 1.82 2.39 +0.28 54 127 1,325 -75
29SEP26 49.00 C 1.67 1.72 1.67 2.15 +0.27 54 60 878 -30
29SEP26 50.00 C 1.51 2.02 1.51 1.94 +0.27 54 65 2,802 +1
29SEP26 52.50 C 1.36 1.48 1.36 1.48 +0.24 55 290 3,382 +90
29SEP26 55.00 C 0.92 0.92 0.92 1.14 +0.23 55 10 2,963 -10
29SEP26 57.50 C 0.98 0.98 0.98 0.87 +0.20 55 3 1,377 0
29SEP26 60.00 C 0.66 0.66 0.66 0.67 +0.18 56 12 4,103 0
29SEP26 62.50 C 0.59 0.59 0.59 0.52 +0.17 56 88 1,065 +81
29SEP26 65.00 C 0.42 0.65 0.42 0.40 +0.14 57 11 4,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 +0.13 57 0 2,421 0
29SEP26 70.00 C 0.29 0.29 0.29 0.24 +0.11 58 2 3,716 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 +0.09 58 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.08 59 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.07 59 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.06 60 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.05 60 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.05 62 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.04 61 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29OCT26 32.00 C 0.00 0.00 0.00 10.91 - 50 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 10.26 - 52 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 9.42 - 50 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 8.68 - 50 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 8.13 - 51 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 7.50 - 51 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 6.93 - 51 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 6.38 - 51 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 5.84 - 51 0 0 -
29OCT26 41.00 C 4.51 4.56 4.48 5.36 - 51 89 31 -
29OCT26 42.00 C 0.00 0.00 0.00 4.92 - 51 0 0 -
29OCT26 43.00 C 3.78 3.78 3.78 4.51 - 51 30 30 -
29OCT26 44.00 C 3.82 3.82 3.82 4.14 - 52 30 30 -
29OCT26 45.00 C 3.70 3.70 3.70 3.80 - 52 2 2 -
29OCT26 46.00 C 0.00 0.00 0.00 3.49 - 52 0 0 -
29OCT26 47.00 C 3.15 3.27 3.15 3.20 - 52 60 30 -
29OCT26 48.00 C 2.40 2.67 2.40 2.94 - 53 30 30 -
29OCT26 49.00 C 0.00 0.00 0.00 2.70 - 53 0 0 -
29OCT26 50.00 C 2.02 2.54 2.02 2.47 - 53 522 519 -
30DEC26 21.00 C 0.00 0.00 0.00 21.13 +0.43 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 20.14 +0.20 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.29 +0.47 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.33 +0.39 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.48 +0.25 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.55 +0.21 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.72 +0.26 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.88 +0.33 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.02 +0.42 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.22 +0.33 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.47 +0.33 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.69 +0.19 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.01 +0.12 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.33 +0.23 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.67 +0.25 50 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.06 +0.37 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.46 +0.26 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.91 +0.11 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.38 +0.35 50 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 6.95 +0.38 50 0 1,409 0
30DEC26 41.00 C 5.70 6.60 5.60 6.55 +0.40 51 65 65 +65
30DEC26 42.00 C 5.33 5.33 5.33 6.12 +0.39 51 10 2,545 0
30DEC26 43.00 C 0.00 0.00 0.00 5.72 +0.36 51 0 290 0
30DEC26 44.00 C 0.00 0.00 0.00 5.34 +0.27 51 0 219 0
30DEC26 45.00 C 4.33 5.10 4.33 5.00 +0.32 52 14 2,762 +12
30DEC26 46.00 C 4.80 4.80 4.80 4.62 +0.30 51 4 180 0
30DEC26 47.00 C 0.00 0.00 0.00 4.37 +0.28 52 0 4,181 0
30DEC26 48.00 C 3.80 3.80 3.80 4.09 +0.27 52 30 1,559 +30
30DEC26 49.00 C 3.25 3.25 3.25 3.83 +0.25 52 30 687 -30
30DEC26 50.00 C 3.10 3.59 3.10 3.59 +0.32 53 5 2,900 +2
30DEC26 52.50 C 2.82 2.82 2.82 3.06 +0.14 53 41 815 -30
30DEC26 55.00 C 2.26 2.50 2.26 2.62 +0.19 54 50 2,727 0
30DEC26 57.50 C 1.89 1.89 1.89 2.24 +0.03 54 14 2,538 -14
30DEC26 60.00 C 1.66 1.66 1.53 1.96 +0.13 55 177 7,209 +91
30DEC26 62.50 C 1.42 1.42 1.35 1.67 -0.01 55 24 733 0
30DEC26 65.00 C 1.22 1.22 1.10 1.45 -0.01 56 39 1,072 +21
30DEC26 67.50 C 1.10 1.10 1.10 1.27 0.00 57 50 790 +50
30DEC26 70.00 C 1.12 1.12 1.12 1.11 -0.01 57 6 1,582 +6
30DEC26 72.50 C 0.00 0.00 0.00 0.98 -0.02 58 0 858 0
30DEC26 75.00 C 0.72 0.72 0.72 0.86 -0.02 58 30 2,218 +30
30DEC26 77.50 C 0.00 0.00 0.00 0.77 -0.03 59 0 491 0
30DEC26 80.00 C 0.00 0.00 0.00 0.68 -0.04 59 0 390 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 -0.05 60 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.55 -0.06 60 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 -0.07 61 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.45 -0.07 62 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.41 -0.07 62 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.37 -0.08 62 0 329 0
30DEC26 97.50 C 0.00 0.00 0.00 0.34 -0.08 63 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.31 -0.09 63 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.29 -0.09 64 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.27 -0.09 65 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.25 -0.09 65 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 -0.10 66 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 -0.09 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.21 -0.09 67 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.19 -0.10 67 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.18 -0.10 68 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.17 -0.10 68 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.16 -0.10 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.15 -0.10 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.14 -0.10 69 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.13 -0.10 70 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.12 -0.10 70 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.11 -0.10 70 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.10 -0.10 70 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.09 -0.10 70 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.08 -0.10 70 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 -0.10 70 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.06 -0.10 69 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 21.75 +0.55 62 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 20.85 +0.53 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 19.88 +0.44 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.02 +0.43 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.17 +0.44 55 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.23 +0.34 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.43 +0.34 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.75 +0.45 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.99 +0.44 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.25 +0.42 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 13.54 +0.41 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.85 +0.38 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.13 +0.30 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.45 +0.32 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.95 +0.31 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 10.37 +0.44 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 9.71 +0.32 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.29 +0.30 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.80 +0.41 50 0 1 0
30MAR27 40.00 C 7.43 7.43 7.43 8.37 +0.43 51 30 34 +30
30MAR27 41.00 C 7.10 7.82 7.10 7.85 +0.32 50 61 60 +60
30MAR27 42.00 C 0.00 0.00 0.00 7.51 +0.34 51 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 7.11 +0.35 51 0 56 0
30MAR27 44.00 C 6.57 6.57 6.57 6.71 +0.27 51 1 277 +1
30MAR27 45.00 C 0.00 0.00 0.00 6.38 +0.28 51 0 1,461 0
30MAR27 46.00 C 6.05 6.05 6.05 6.05 +0.26 51 7 3,007 +7
30MAR27 47.00 C 0.00 0.00 0.00 5.74 +0.29 51 0 2,086 0
30MAR27 48.00 C 0.00 0.00 0.00 5.45 +0.28 51 0 1,393 0
30MAR27 49.00 C 4.52 4.52 4.52 5.17 +0.27 51 30 46 +6
30MAR27 50.00 C 4.33 4.33 4.33 4.89 +0.26 51 30 224 +30
30MAR27 52.50 C 4.24 4.35 4.24 4.26 +0.25 52 60 1,598 +60
30MAR27 55.00 C 3.33 3.33 3.33 3.71 +0.24 52 30 3,251 0
30MAR27 57.50 C 0.00 0.00 0.00 3.24 +0.24 52 0 1,943 0
30MAR27 60.00 C 0.00 0.00 0.00 2.83 +0.23 52 0 613 0
30MAR27 62.50 C 2.24 2.24 2.24 2.47 +0.22 52 30 555 +30
30MAR27 65.00 C 0.00 0.00 0.00 2.16 +0.21 52 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 1.90 +0.21 52 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 1.66 +0.19 52 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.46 +0.19 52 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.29 +0.18 53 0 72 0
30MAR27 77.50 C 0.00 0.00 0.00 1.14 +0.18 53 0 67 0
30MAR27 80.00 C 0.00 0.00 0.00 1.01 +0.17 53 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 0.89 +0.16 53 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 +0.15 53 0 182 0
29JUN27 32.00 C 0.00 0.00 0.00 13.78 +0.30 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.16 +0.30 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.56 +0.29 52 0 0 0
29JUN27 35.00 C 11.99 11.99 11.99 11.99 +0.26 51 1 23 +1
29JUN27 36.00 C 0.00 0.00 0.00 11.32 +0.34 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.80 +0.32 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.31 +0.32 50 0 0 0
29JUN27 39.00 C 8.79 8.79 8.79 9.83 +0.37 50 5 5 +5
29JUN27 40.00 C 8.70 8.70 8.63 9.42 +0.39 50 6 31 +6
29JUN27 41.00 C 0.00 0.00 0.00 8.99 +0.37 50 0 30 0
29JUN27 42.00 C 7.59 7.59 7.59 8.58 +0.32 51 30 31 +30
29JUN27 43.00 C 8.33 8.33 8.33 8.22 +0.22 51 1 12 +1
29JUN27 44.00 C 7.97 7.97 7.97 7.93 +0.38 51 30 61 +30
29JUN27 45.00 C 6.80 7.62 6.68 7.58 +0.37 51 102 111 +70
29JUN27 46.00 C 0.00 0.00 0.00 7.26 +0.37 51 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 6.94 +0.35 51 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 6.65 +0.34 51 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 6.37 +0.38 52 0 112 0
29JUN27 50.00 C 5.80 5.80 5.80 6.10 +0.30 52 1 139 +1
29JUN27 52.50 C 0.00 0.00 0.00 5.49 +0.29 52 0 102 0
29JUN27 55.00 C 5.06 5.06 5.06 4.88 +0.20 52 30 157 +30
29JUN27 57.50 C 0.00 0.00 0.00 4.44 +0.21 53 0 155 0
29JUN27 60.00 C 0.00 0.00 0.00 4.10 +0.13 53 0 21 0
29JUN27 62.50 C 0.00 0.00 0.00 3.78 +0.14 54 0 213 0
29JUN27 65.00 C 2.80 2.80 2.80 3.47 +0.12 55 6 9 +6
29JUN27 67.50 C 3.06 3.06 3.06 3.24 +0.23 55 3 67 +3
29JUN27 70.00 C 2.36 2.87 2.00 3.03 +0.24 56 42 145 +22
TOTAL CALL 17,992 197,301 +6,960
03JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 305 0
03JUL26 36.00 P 0.02 0.02 0.02 0.01 -0.02 70 40 40 +25
03JUL26 37.00 P 0.07 0.08 0.07 0.03 -0.03 69 100 181 +100
03JUL26 38.00 P 0.17 0.17 0.14 0.06 -0.09 64 117 281 -16
03JUL26 39.00 P 0.29 0.42 0.29 0.15 -0.15 63 129 453 +128
03JUL26 40.00 P 0.64 0.76 0.23 0.33 -0.22 62 139 337 -25
03JUL26 41.00 P 1.09 1.56 0.46 0.62 -0.32 59 200 400 +20
03JUL26 42.00 P 2.05 2.05 0.88 1.07 -0.48 56 286 314 -1
03JUL26 43.00 P 1.89 1.89 1.89 1.78 -0.50 60 30 67 +29
03JUL26 44.00 P 0.00 0.00 0.00 2.56 -0.59 58 0 26 0
03JUL26 45.00 P 0.00 0.00 0.00 3.46 -0.61 57 0 27 0
03JUL26 46.00 P 4.50 4.50 4.50 4.50 -0.53 78 1 16 +1
03JUL26 47.00 P 6.75 6.75 6.75 5.43 -0.58 72 1 1 0
03JUL26 48.00 P 0.00 0.00 0.00 6.41 -0.59 72 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 7.40 -0.60 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 8.40 -0.60 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 10.90 -0.60 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 13.40 -0.60 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 15.90 -0.60 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 18.40 -0.60 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 20.90 -0.60 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 23.40 -0.60 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 140 0
10JUL26 36.00 P 0.18 0.19 0.18 0.13 +0.02 60 60 60 +60
10JUL26 37.00 P 0.32 0.40 0.30 0.20 -0.02 58 131 150 +50
10JUL26 38.00 P 0.56 0.62 0.30 0.35 -0.05 58 26 16 +16
10JUL26 39.00 P 0.88 0.98 0.46 0.54 -0.12 56 45 45 +45
10JUL26 40.00 P 1.22 1.22 0.65 0.82 -0.19 55 432 272 +250
10JUL26 41.00 P 1.80 1.80 1.25 1.24 -0.25 56 74 74 +59
10JUL26 42.00 P 2.34 2.34 1.52 1.68 -0.37 53 75 60 +60
10JUL26 43.00 P 3.21 3.21 2.42 2.26 -0.46 52 31 31 +31
10JUL26 44.00 P 0.00 0.00 0.00 3.03 -0.50 55 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 3.82 -0.49 55 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 4.67 -0.52 56 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 5.57 -0.54 56 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 6.52 -0.54 59 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 7.47 -0.56 59 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 8.61 -0.39 80 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30JUL26 28.00 P 0.08 0.08 0.08 0.01 0.00 55 40 40 +32
30JUL26 29.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 44 0
30JUL26 32.00 P 0.20 0.23 0.20 0.09 +0.01 52 32 32 +2
30JUL26 33.00 P 0.30 0.32 0.30 0.15 +0.01 52 3 41 +2
30JUL26 34.00 P 0.38 0.45 0.34 0.24 +0.01 53 96 231 +96
30JUL26 35.00 P 0.32 0.61 0.32 0.37 0.00 53 363 1,218 +309
30JUL26 36.00 P 0.71 0.80 0.49 0.54 -0.03 53 63 1,834 -1
30JUL26 37.00 P 0.66 0.80 0.66 0.74 -0.08 53 265 809 -29
30JUL26 38.00 P 1.32 1.50 0.95 0.98 -0.16 52 499 1,342 +422
30JUL26 39.00 P 1.67 1.88 1.29 1.30 -0.19 52 212 1,053 +39
30JUL26 40.00 P 2.12 2.36 1.68 1.70 -0.20 52 539 3,841 +283
30JUL26 41.00 P 2.79 3.00 2.02 2.16 -0.27 52 283 1,806 +96
30JUL26 42.00 P 3.43 3.51 2.64 2.72 -0.30 53 713 4,611 -5
30JUL26 43.00 P 3.00 4.30 3.00 3.30 -0.36 53 106 3,425 +49
30JUL26 44.00 P 4.56 4.66 4.55 3.97 -0.39 54 41 1,843 +1
30JUL26 45.00 P 4.68 4.68 4.68 4.69 -0.42 54 2 1,939 0
30JUL26 46.00 P 6.82 6.82 6.82 5.45 -0.46 55 10 1,566 0
30JUL26 47.00 P 0.00 0.00 0.00 6.25 -0.29 56 0 1,275 0
30JUL26 48.00 P 0.00 0.00 0.00 7.09 -0.74 56 0 633 0
30JUL26 49.00 P 0.00 0.00 0.00 7.95 -0.28 57 0 873 0
30JUL26 50.00 P 9.75 9.75 8.80 8.84 -0.44 57 41 456 +35
30JUL26 52.50 P 11.18 11.18 11.18 11.13 -0.46 58 1 410 -1
30JUL26 55.00 P 0.00 0.00 0.00 13.58 -0.53 64 18 523 0
30JUL26 57.50 P 16.80 16.80 16.80 16.09 -0.46 72 2 527 -2
30JUL26 60.00 P 19.66 19.66 19.66 18.55 -0.47 77 2 172 0
30JUL26 62.50 P 0.00 0.00 0.00 21.00 -0.51 79 0 61 0
30JUL26 65.00 P 0.00 0.00 0.00 23.40 -0.60 0 0 603 0
30JUL26 67.50 P 0.00 0.00 0.00 25.90 -0.60 0 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 28.40 -0.60 0 0 0 -83
30JUL26 72.50 P 0.00 0.00 0.00 30.90 -0.60 0 0 0 -144
30JUL26 75.00 P 0.00 0.00 0.00 33.40 -0.60 0 0 0 -1
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.14 -0.05 53 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.21 -0.06 53 0 49 0
28AUG26 31.00 P 0.50 0.50 0.50 0.30 -0.08 53 34 49 +34
28AUG26 32.00 P 0.00 0.00 0.00 0.42 -0.10 54 0 95 0
28AUG26 33.00 P 0.00 0.00 0.00 0.57 -0.11 54 0 22 0
28AUG26 34.00 P 0.98 1.00 0.98 0.76 -0.11 54 11 130 +1
28AUG26 35.00 P 1.16 1.25 1.11 0.98 -0.12 54 36 5,348 +30
28AUG26 36.00 P 1.53 1.53 1.32 1.23 -0.13 54 50 255 -30
28AUG26 37.00 P 1.89 1.95 1.42 1.50 -0.19 53 87 204 +37
28AUG26 38.00 P 2.23 2.37 1.74 1.87 -0.17 53 129 450 +18
28AUG26 39.00 P 2.78 2.78 2.10 2.23 -0.26 53 138 771 +108
28AUG26 40.00 P 3.28 3.30 2.75 2.67 -0.28 53 414 778 +256
28AUG26 41.00 P 3.78 3.78 3.23 3.19 -0.26 53 86 586 +86
28AUG26 42.00 P 4.41 4.66 3.80 3.71 -0.33 53 297 3,648 +207
28AUG26 43.00 P 5.01 5.01 4.40 4.30 -0.36 53 90 390 +88
28AUG26 44.00 P 5.80 5.80 4.88 5.01 -0.31 55 154 883 +150
28AUG26 45.00 P 0.00 0.00 0.00 5.61 -0.27 54 0 289 0
28AUG26 46.00 P 0.00 0.00 0.00 6.33 -0.25 55 0 878 0
28AUG26 47.00 P 0.00 0.00 0.00 7.08 -0.31 55 0 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 7.85 -0.21 55 0 702 0
28AUG26 49.00 P 0.00 0.00 0.00 8.78 -0.03 58 0 652 0
28AUG26 50.00 P 0.00 0.00 0.00 9.62 -0.24 59 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 11.81 -0.17 61 0 402 0
28AUG26 55.00 P 0.00 0.00 0.00 13.95 -0.32 59 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 16.21 -0.60 58 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 18.74 -0.38 65 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 21.14 -0.41 66 0 35 0
28AUG26 65.00 P 24.71 25.11 23.27 23.41 -0.61 55 179 4,642 +57
28AUG26 67.50 P 0.00 0.00 0.00 26.05 -0.45 71 0 0 0
28AUG26 70.00 P 29.88 29.88 29.01 28.52 -0.48 74 20 9 +8
28AUG26 72.50 P 0.00 0.00 0.00 31.02 -0.48 78 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 33.52 -0.48 82 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.03 53 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 -0.05 53 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 -0.05 53 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 -0.07 53 0 0 0
29SEP26 30.00 P 0.69 0.69 0.69 0.47 -0.08 53 30 34 +30
29SEP26 31.00 P 0.85 0.85 0.85 0.62 -0.09 53 30 30 +30
29SEP26 32.00 P 0.96 0.97 0.96 0.78 -0.10 53 33 134 +30
29SEP26 33.00 P 1.15 1.21 1.15 1.00 -0.07 53 5 80 0
29SEP26 34.00 P 1.44 1.44 1.41 1.20 -0.11 52 150 187 +29
29SEP26 35.00 P 1.52 1.52 1.52 1.46 -0.13 52 22 231 +22
29SEP26 36.00 P 2.07 2.20 1.71 1.75 -0.15 52 100 592 +55
29SEP26 37.00 P 2.42 2.44 2.05 2.14 -0.11 52 69 557 -12
29SEP26 38.00 P 2.85 3.09 2.50 2.49 -0.15 52 191 647 -87
29SEP26 39.00 P 3.35 3.46 2.76 2.88 -0.21 51 269 1,072 -57
29SEP26 40.00 P 3.78 3.99 3.34 3.37 -0.20 52 347 1,455 +145
29SEP26 41.00 P 3.99 3.99 3.82 3.85 -0.26 52 159 1,078 +159
29SEP26 42.00 P 5.18 5.18 4.44 4.39 -0.23 52 107 2,049 +3
29SEP26 43.00 P 5.83 5.83 4.89 4.98 -0.27 52 189 2,927 +140
29SEP26 44.00 P 0.00 0.00 0.00 5.59 -0.30 52 0 2,518 0
29SEP26 45.00 P 0.00 0.00 0.00 6.25 -0.37 52 0 9,370 0
29SEP26 46.00 P 0.00 0.00 0.00 6.94 -0.23 52 0 1,744 0
29SEP26 47.00 P 0.00 0.00 0.00 7.67 -0.32 53 0 7,477 0
29SEP26 48.00 P 0.00 0.00 0.00 8.42 -0.27 53 0 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 9.20 -0.22 53 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 10.04 -0.17 54 0 6,508 0
29SEP26 52.50 P 0.00 0.00 0.00 12.24 -0.04 57 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 14.43 +0.08 58 10 3,145 0
29SEP26 57.50 P 17.30 17.30 17.30 16.63 -0.18 58 2 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 18.96 -0.46 60 0 2,120 0
29SEP26 62.50 P 0.00 0.00 0.00 21.20 -0.42 58 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 23.60 -0.52 58 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 26.11 -0.41 62 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 28.56 -0.44 64 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 31.02 -0.48 65 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 33.61 -0.39 73 0 3,250 0
29SEP26 77.50 P 0.00 0.00 0.00 35.90 -0.60 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 38.40 -0.60 0 0 1,302 0
29SEP26 82.50 P 0.00 0.00 0.00 40.90 -0.60 0 0 501 -151
29SEP26 85.00 P 0.00 0.00 0.00 43.40 -0.60 0 0 0 -151
29SEP26 87.50 P 0.00 0.00 0.00 45.90 -0.60 0 0 106 -63
29SEP26 90.00 P 0.00 0.00 0.00 48.40 -0.60 0 0 0 -90
29SEP26 92.50 P 0.00 0.00 0.00 50.90 -0.60 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.40 -0.60 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.90 -0.60 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 58.40 -0.60 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.90 -0.60 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 63.44 -0.56 93 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.94 -0.56 95 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.40 -0.60 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 70.90 -0.60 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.40 -0.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.95 -0.55 104 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.45 -0.55 106 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.94 -0.56 107 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.46 -0.54 110 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.90 -0.60 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.40 -0.60 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 90.90 -0.60 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 93.40 -0.60 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 95.90 -0.60 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 98.40 -0.60 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 100.90 -0.60 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 103.40 -0.60 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 105.90 -0.60 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 108.40 -0.60 0 0 0 0
29OCT26 32.00 P 1.25 1.25 1.25 1.07 - 51 60 60 -
29OCT26 33.00 P 1.47 1.59 1.47 1.29 - 51 62 62 -
29OCT26 34.00 P 1.79 1.79 1.78 1.54 - 51 60 60 -
29OCT26 35.00 P 2.14 2.14 1.89 1.85 - 51 60 60 -
29OCT26 36.00 P 2.44 2.44 2.44 2.14 - 50 30 30 -
29OCT26 37.00 P 2.88 2.95 2.88 2.49 - 50 60 60 -
29OCT26 38.00 P 3.32 3.38 2.95 2.92 - 50 102 102 -
29OCT26 39.00 P 3.80 3.88 3.44 3.33 - 50 150 150 -
29OCT26 40.00 P 4.32 4.39 4.05 3.81 - 50 90 90 -
29OCT26 41.00 P 4.36 4.36 4.36 4.36 - 51 2 2 -
29OCT26 42.00 P 0.00 0.00 0.00 4.88 - 50 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 5.47 - 50 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 6.08 - 51 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 6.74 - 51 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 7.42 - 51 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 8.14 - 51 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 8.87 - 51 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 9.63 - 52 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 10.41 - 52 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.07 47 0 127 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.09 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.11 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 -0.14 48 0 0 0
30DEC26 25.00 P 0.57 0.57 0.56 0.31 -0.16 48 10 146 +10
30DEC26 26.00 P 0.70 0.70 0.70 0.41 -0.18 48 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.54 -0.20 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 -0.19 49 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 -0.18 49 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.08 -0.18 49 0 285 0
30DEC26 31.00 P 0.00 0.00 0.00 1.32 -0.22 49 0 159 0
30DEC26 32.00 P 1.93 1.97 1.93 1.59 -0.23 49 90 337 0
30DEC26 33.00 P 0.00 0.00 0.00 1.90 -0.15 50 0 201 0
30DEC26 34.00 P 0.00 0.00 0.00 2.23 -0.19 50 0 187 0
30DEC26 35.00 P 0.00 0.00 0.00 2.55 -0.18 50 0 117 0
30DEC26 36.00 P 3.30 3.30 3.30 2.92 -0.19 50 1 314 -1
30DEC26 37.00 P 3.73 3.73 3.73 3.33 -0.22 49 30 127 -30
30DEC26 38.00 P 0.00 0.00 0.00 3.77 -0.25 50 0 168 0
30DEC26 39.00 P 4.68 4.88 4.68 4.23 -0.28 50 94 392 -64
30DEC26 40.00 P 5.10 5.50 5.02 4.73 -0.30 50 173 5,340 +90
30DEC26 41.00 P 6.02 6.02 5.68 5.26 -0.27 50 21 1,775 0
30DEC26 42.00 P 6.28 6.28 5.78 5.83 -0.27 50 37 4,384 0
30DEC26 43.00 P 0.00 0.00 0.00 6.42 -0.30 50 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 7.03 -0.33 50 0 664 0
30DEC26 45.00 P 8.50 8.50 8.50 7.67 -0.36 50 2 3,363 +2
30DEC26 46.00 P 0.00 0.00 0.00 8.34 -0.61 50 0 583 0
30DEC26 47.00 P 0.00 0.00 0.00 9.10 -0.32 51 0 4,565 0
30DEC26 48.00 P 0.00 0.00 0.00 9.80 -0.23 51 0 1,200 0
30DEC26 49.00 P 0.00 0.00 0.00 10.63 -0.14 52 0 192 0
30DEC26 50.00 P 12.10 12.10 11.13 11.61 -0.09 54 81 4,439 +31
30DEC26 52.50 P 0.00 0.00 0.00 13.35 -0.13 53 0 299 0
30DEC26 55.00 P 0.00 0.00 0.00 15.46 -0.06 54 8 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 17.53 -0.20 54 0 621 0
30DEC26 60.00 P 20.40 20.40 20.40 19.73 -0.40 55 2 508 0
30DEC26 62.50 P 0.00 0.00 0.00 21.95 -0.41 55 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 24.23 -0.42 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 26.57 -0.35 56 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 28.75 -0.50 54 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 31.23 -0.44 56 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 33.61 -0.43 55 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 36.05 -0.46 56 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 38.53 -0.69 58 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 40.96 -0.71 57 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 43.45 -0.68 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.07 -0.53 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.40 -0.67 0 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 50.90 -0.65 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.41 -0.62 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.90 -0.62 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.40 -0.61 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.91 -0.59 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.57 -0.43 78 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.94 -0.56 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 68.42 -0.58 74 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 70.92 -0.58 75 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 73.42 -0.58 77 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 75.95 -0.55 81 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 78.45 -0.55 82 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 80.94 -0.56 83 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 83.46 -0.54 86 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 85.90 -0.60 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 88.41 -0.59 84 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 90.90 -0.60 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 93.41 -0.59 86 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 95.90 -0.60 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 98.42 -0.58 90 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 100.91 -0.59 90 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 103.42 -0.58 92 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 105.92 -0.58 93 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 108.55 -0.45 102 0 11 0
30MAR27 21.00 P 0.49 0.50 0.49 0.22 -0.02 47 38 550 +38
30MAR27 22.00 P 0.53 0.53 0.53 0.30 -0.03 48 4 85 +2
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.03 48 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.04 48 0 46 0
30MAR27 25.00 P 1.00 1.00 1.00 0.66 -0.05 48 2 141 +2
30MAR27 26.00 P 0.00 0.00 0.00 0.83 -0.06 48 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.01 -0.07 48 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.24 -0.09 49 0 79 0
30MAR27 29.00 P 0.00 0.00 0.00 1.48 -0.09 49 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 -0.12 49 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 2.06 -0.13 49 0 51 0
30MAR27 32.00 P 2.41 2.41 2.41 2.38 -0.15 49 30 85 +30
30MAR27 33.00 P 3.03 3.12 3.03 2.73 -0.15 49 66 354 +66
30MAR27 34.00 P 0.00 0.00 0.00 3.08 -0.16 49 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 3.45 -0.30 49 0 243 0
30MAR27 36.00 P 0.00 0.00 0.00 3.86 -0.19 49 0 305 0
30MAR27 37.00 P 0.00 0.00 0.00 4.29 -0.25 49 0 187 0
30MAR27 38.00 P 0.00 0.00 0.00 4.75 -0.22 49 0 210 0
30MAR27 39.00 P 5.65 5.69 5.25 5.25 -0.28 49 90 165 +90
30MAR27 40.00 P 6.29 6.50 5.88 5.76 -0.31 49 155 2,780 +131
30MAR27 41.00 P 6.77 6.94 6.46 6.30 -0.33 49 150 287 +150
30MAR27 42.00 P 7.37 7.43 6.83 6.87 -0.38 49 110 177 +7
30MAR27 43.00 P 7.36 7.36 7.36 7.46 -0.32 49 30 113 +30
30MAR27 44.00 P 7.98 8.21 7.98 8.07 -0.35 49 62 198 +14
30MAR27 45.00 P 0.00 0.00 0.00 8.72 -0.36 49 0 1,150 0
30MAR27 46.00 P 0.00 0.00 0.00 9.38 -0.38 49 0 3,054 0
30MAR27 47.00 P 0.00 0.00 0.00 10.18 -0.54 50 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 10.81 -0.36 50 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 11.53 -0.37 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 12.36 -0.29 51 0 544 0
30MAR27 52.50 P 0.00 0.00 0.00 14.28 -0.23 51 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 16.26 -0.30 52 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 18.22 -0.35 51 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 20.43 -0.08 53 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 22.51 -0.50 52 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 24.73 -0.51 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 27.06 -0.40 54 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 29.34 -0.36 54 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.52 -0.26 53 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 33.98 -0.36 54 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 36.22 -0.48 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.71 -0.51 54 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 41.13 -0.54 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.46 -0.67 52 0 30 0
29JUN27 32.00 P 3.46 3.57 3.32 3.16 -0.18 49 31 31 +31
29JUN27 33.00 P 3.94 3.94 3.94 3.52 -0.21 49 30 32 +30
29JUN27 34.00 P 4.36 4.37 3.85 3.91 -0.18 49 400 856 +254
29JUN27 35.00 P 4.70 4.75 4.24 4.31 -0.21 49 430 490 +430
29JUN27 36.00 P 5.19 5.19 4.66 4.75 -0.22 49 26 111 +20
29JUN27 37.00 P 5.64 5.68 5.11 5.20 -0.25 49 87 136 +77
29JUN27 38.00 P 0.00 0.00 0.00 5.69 -0.28 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.20 -0.23 49 0 16 0
29JUN27 40.00 P 7.11 7.11 7.11 6.73 -0.29 49 5 41 +5
29JUN27 41.00 P 0.00 0.00 0.00 7.28 -0.31 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.85 -0.29 49 0 77 0
29JUN27 43.00 P 8.95 8.95 8.95 8.45 -0.29 49 20 35 +20
29JUN27 44.00 P 0.00 0.00 0.00 9.08 -0.30 49 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 9.72 -0.30 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 10.37 -0.33 50 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 11.13 -0.50 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.83 -0.35 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 12.51 -0.53 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 13.21 -0.36 50 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 15.08 -0.18 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.05 -0.17 51 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 19.06 -0.15 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.12 -0.18 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.12 -0.29 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.27 -0.30 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.46 -0.31 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.68 -0.39 52 0 0 0
TOTAL PUT 11,678 197,152 +4,480
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$ 346.40
03JUL26 290.00 C 0.00 0.00 0.00 56.52 -19.40 79 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 51.57 -20.17 79 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 46.66 -20.42 79 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 37.08 -19.09 78 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 28.08 -18.53 79 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 20.66 -16.84 85 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 13.79 -15.32 82 0 0 0
03JUL26 350.00 C 8.00 8.00 8.00 8.05 -13.50 77 1 29 +1
03JUL26 360.00 C 4.65 4.65 4.65 4.72 -10.29 78 5 117 0
03JUL26 370.00 C 3.10 3.10 2.95 2.43 -7.78 78 12 33 +7
03JUL26 380.00 C 1.45 1.45 1.13 1.18 -5.43 78 26 42 0
03JUL26 390.00 C 1.75 1.75 0.91 0.53 -3.55 78 5 85 -3
03JUL26 400.00 C 0.00 0.00 0.00 0.23 -2.16 79 0 77 0
03JUL26 410.00 C 0.00 0.00 0.00 0.09 -1.25 79 0 37 0
03JUL26 420.00 C 0.00 0.00 0.00 0.04 -0.67 81 0 123 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.37 78 0 75 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.18 86 0 51 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.07 93 0 2 0
03JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.03 101 0 15 0
03JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 23 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 127 0 46 0
03JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
03JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
03JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 57.91 -18.69 74 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 53.38 -18.45 74 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 48.98 -18.10 74 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 40.63 -18.75 74 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 33.01 -17.55 74 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 26.24 -15.04 74 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 20.06 -13.87 72 0 0 0
10JUL26 350.00 C 13.81 13.81 13.81 15.01 -11.89 72 13 13 +13
10JUL26 360.00 C 0.00 0.00 0.00 11.14 -9.89 72 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 8.07 -8.27 73 0 0 0
10JUL26 380.00 C 6.18 6.18 5.54 5.72 -6.73 73 24 24 +24
10JUL26 390.00 C 0.00 0.00 0.00 3.97 -5.34 73 0 6 0
10JUL26 400.00 C 0.00 0.00 0.00 2.69 -4.15 73 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 1.79 -3.14 73 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 1.17 -2.32 73 0 17 0
10JUL26 430.00 C 0.00 0.00 0.00 0.75 -1.68 74 0 45 0
10JUL26 440.00 C 0.70 0.70 0.70 0.48 -1.19 74 2 30 0
10JUL26 450.00 C 0.00 0.00 0.00 0.30 -0.86 74 0 15 0
10JUL26 460.00 C 0.00 0.00 0.00 0.18 -0.59 74 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 60.84 -16.82 58 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 58.80 -14.72 66 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 55.00 -14.49 66 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 47.83 -13.91 66 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 41.25 -14.91 66 0 0 0
30JUL26 330.00 C 35.78 35.78 32.07 34.22 -15.57 64 119 118 +103
30JUL26 340.00 C 28.72 28.72 26.86 29.03 -12.48 64 54 53 +34
30JUL26 350.00 C 24.85 25.55 23.19 24.43 -11.42 64 82 122 +65
30JUL26 360.00 C 19.86 19.86 18.25 20.40 -10.35 65 63 171 +56
30JUL26 370.00 C 16.32 16.32 14.72 16.91 -9.29 65 103 332 +88
30JUL26 380.00 C 12.01 12.01 11.70 13.91 -8.26 65 26 91 +26
30JUL26 390.00 C 11.97 11.97 9.96 11.37 -7.28 65 41 165 +41
30JUL26 400.00 C 12.00 12.00 7.26 9.23 -6.36 65 133 308 +9
30JUL26 410.00 C 6.75 6.75 6.54 7.44 -5.51 66 11 262 -10
30JUL26 420.00 C 5.55 5.55 5.55 5.96 -4.74 66 20 252 0
30JUL26 430.00 C 3.98 3.98 3.98 4.75 -4.04 66 20 340 -8
30JUL26 440.00 C 3.15 3.15 3.11 3.77 -3.41 66 13 510 +3
30JUL26 450.00 C 2.70 2.70 2.35 2.97 -2.87 66 19 447 +7
30JUL26 460.00 C 1.96 1.96 1.96 2.33 -2.40 66 10 349 0
30JUL26 470.00 C 1.66 1.66 1.66 1.88 -1.93 66 10 227 0
30JUL26 480.00 C 0.00 0.00 0.00 1.46 -1.60 66 0 487 0
30JUL26 490.00 C 0.00 0.00 0.00 1.13 -1.39 66 0 390 0
30JUL26 500.00 C 0.00 0.00 0.00 0.87 -1.13 66 0 474 0
30JUL26 510.00 C 0.00 0.00 0.00 0.69 -0.90 67 0 391 0
30JUL26 520.00 C 0.00 0.00 0.00 0.51 -0.75 66 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.39 -0.60 66 0 155 0
30JUL26 540.00 C 0.62 0.62 0.62 0.30 -0.48 66 19 141 0
30JUL26 550.00 C 0.00 0.00 0.00 0.23 -0.38 66 0 191 0
30JUL26 560.00 C 0.00 0.00 0.00 0.17 -0.31 66 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.13 -0.24 66 0 149 0
30JUL26 580.00 C 0.00 0.00 0.00 0.10 -0.19 67 0 114 0
30JUL26 590.00 C 0.00 0.00 0.00 0.07 -0.15 66 0 75 0
30JUL26 600.00 C 0.39 0.39 0.39 0.06 -0.11 67 1 54 0
30JUL26 610.00 C 0.00 0.00 0.00 0.04 -0.09 66 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.03 -0.07 66 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.02 -0.06 66 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
28AUG26 290.00 C 0.00 0.00 0.00 70.30 -13.54 66 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 66.84 -13.34 66 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 63.49 -13.14 66 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 57.13 -12.63 66 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 51.23 -12.10 66 0 0 0
28AUG26 330.00 C 42.35 42.35 42.24 44.40 -12.90 64 27 27 +27
28AUG26 340.00 C 37.86 37.86 37.86 39.55 -13.74 64 12 12 +12
28AUG26 350.00 C 35.01 35.01 35.01 35.12 -12.81 64 2 2 +2
28AUG26 360.00 C 29.23 29.23 29.23 31.08 -10.61 65 12 33 +12
28AUG26 370.00 C 23.65 23.83 23.58 27.44 -9.85 65 21 61 -8
28AUG26 380.00 C 20.55 20.55 20.55 24.15 -9.12 65 17 312 0
28AUG26 390.00 C 18.94 18.94 17.60 21.21 -8.39 65 23 237 0
28AUG26 400.00 C 15.10 15.10 15.10 18.58 -7.70 65 15 862 0
28AUG26 410.00 C 13.59 13.59 13.30 16.23 -7.05 65 19 91 +19
28AUG26 420.00 C 11.00 11.00 11.00 14.16 -6.41 66 5 209 0
28AUG26 430.00 C 0.00 0.00 0.00 12.32 -5.83 66 0 180 0
28AUG26 440.00 C 0.00 0.00 0.00 10.70 -5.77 66 0 173 0
28AUG26 450.00 C 0.00 0.00 0.00 9.28 -5.19 66 0 300 0
28AUG26 460.00 C 6.00 6.00 5.92 8.03 -4.67 66 19 390 -8
28AUG26 470.00 C 6.00 6.00 4.97 6.94 -4.18 66 66 323 +2
28AUG26 480.00 C 0.00 0.00 0.00 6.17 -3.56 66 0 484 0
28AUG26 490.00 C 0.00 0.00 0.00 5.32 -3.18 66 0 300 0
28AUG26 500.00 C 3.25 3.25 3.25 4.58 -2.83 66 2 344 -2
28AUG26 510.00 C 0.00 0.00 0.00 3.93 -2.52 66 0 200 0
28AUG26 520.00 C 0.00 0.00 0.00 3.38 -2.24 66 0 184 0
28AUG26 530.00 C 0.00 0.00 0.00 2.90 -1.98 66 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 2.48 -1.63 66 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 2.13 -1.55 66 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 1.82 -1.37 66 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 1.56 -1.20 66 0 112 0
28AUG26 580.00 C 0.00 0.00 0.00 1.33 -1.06 66 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 1.13 -0.93 66 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 0.97 -0.81 66 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 0.83 -0.71 67 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.70 -0.63 66 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.60 -0.55 66 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.51 -0.48 66 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.44 -0.41 67 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.37 -0.37 66 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.32 -0.31 67 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.27 -0.28 66 0 151 0
29SEP26 290.00 C 0.00 0.00 0.00 73.84 -15.24 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 70.70 -14.97 60 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 67.66 -14.68 60 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 61.87 -14.09 61 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 58.19 -11.74 64 0 0 0
29SEP26 330.00 C 47.96 47.96 47.43 52.99 -11.27 64 20 20 +20
29SEP26 340.00 C 43.03 43.21 41.40 46.72 -14.04 62 51 51 +51
29SEP26 350.00 C 39.84 39.84 39.84 42.38 -11.59 62 15 30 +15
29SEP26 360.00 C 35.55 35.55 35.55 38.39 -10.94 62 15 60 +2
29SEP26 370.00 C 0.00 0.00 0.00 34.71 -10.32 62 0 278 0
29SEP26 380.00 C 27.05 27.05 26.00 31.34 -9.70 62 23 35 +17
29SEP26 390.00 C 23.78 23.78 23.78 28.26 -9.09 63 7 22 +7
29SEP26 400.00 C 20.88 20.88 20.88 25.44 -8.51 63 13 16 -7
29SEP26 410.00 C 18.34 18.34 17.79 22.88 -7.94 63 21 74 -21
29SEP26 420.00 C 0.00 0.00 0.00 20.55 -7.40 63 0 27 0
29SEP26 430.00 C 0.00 0.00 0.00 19.01 -6.30 64 0 67 0
29SEP26 440.00 C 0.00 0.00 0.00 17.04 -5.86 64 0 15 0
29SEP26 450.00 C 11.11 11.11 11.11 15.26 -5.45 64 30 50 0
29SEP26 460.00 C 0.00 0.00 0.00 13.66 -5.04 64 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 12.21 -4.67 64 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 10.91 -4.31 64 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 9.74 -3.97 64 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 8.69 -3.66 64 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 7.75 -3.36 64 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 6.91 -3.09 64 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 6.16 -2.83 64 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 5.48 -2.85 64 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 4.88 -2.60 64 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 4.34 -2.37 64 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 3.86 -2.17 64 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 3.44 -1.97 64 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 3.06 -1.79 64 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 2.72 -1.63 64 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 2.41 -1.49 64 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 2.15 -1.34 64 0 81 0
29SEP26 630.00 C 0.00 0.00 0.00 1.91 -1.22 64 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.69 -1.12 64 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 1.51 -1.00 64 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 1.34 -0.91 64 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 1.19 -0.83 64 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.06 -0.75 64 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.94 -0.68 64 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.83 -0.62 64 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.74 -0.56 64 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.66 -0.50 64 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.58 -0.46 64 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.52 -0.41 64 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.46 -0.37 64 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.41 -0.34 64 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.36 -0.31 64 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.32 -0.28 64 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.29 -0.25 64 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.26 -0.22 64 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.23 -0.20 64 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.20 -0.19 64 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.18 -0.17 64 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.16 -0.15 64 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.14 -0.14 64 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.13 -0.12 64 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.11 -0.11 64 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.10 -0.10 64 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.09 -0.09 64 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.08 -0.08 64 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.07 -0.08 64 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.06 -0.07 63 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.05 -0.07 63 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.04 -0.07 63 0 49 0
29OCT26 290.00 C 0.00 0.00 0.00 77.04 - 56 0 0 -
29OCT26 295.00 C 0.00 0.00 0.00 74.00 - 56 0 0 -
29OCT26 300.00 C 0.00 0.00 0.00 71.05 - 57 0 0 -
29OCT26 310.00 C 0.00 0.00 0.00 65.41 - 57 0 0 -
29OCT26 320.00 C 0.00 0.00 0.00 60.13 - 57 0 0 -
29OCT26 330.00 C 0.00 0.00 0.00 55.18 - 58 0 0 -
29OCT26 340.00 C 0.00 0.00 0.00 50.57 - 58 0 0 -
29OCT26 350.00 C 40.82 40.82 40.82 46.29 - 58 15 15 -
29OCT26 360.00 C 0.00 0.00 0.00 42.31 - 58 0 0 -
29OCT26 370.00 C 0.00 0.00 0.00 38.63 - 58 0 0 -
29OCT26 380.00 C 0.00 0.00 0.00 35.22 - 59 0 0 -
29OCT26 390.00 C 0.00 0.00 0.00 32.09 - 59 0 0 -
29OCT26 400.00 C 0.00 0.00 0.00 29.21 - 59 0 0 -
29OCT26 410.00 C 0.00 0.00 0.00 26.56 - 59 0 0 -
29OCT26 420.00 C 0.00 0.00 0.00 24.13 - 59 0 0 -
29OCT26 430.00 C 0.00 0.00 0.00 21.91 - 59 0 0 -
29OCT26 440.00 C 0.00 0.00 0.00 19.87 - 59 0 0 -
29OCT26 450.00 C 0.00 0.00 0.00 18.02 - 59 0 0 -
29OCT26 460.00 C 0.00 0.00 0.00 16.33 - 59 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 79.04 -14.75 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 76.17 -14.37 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 73.30 -14.11 54 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 67.81 -13.74 55 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 62.87 -12.93 55 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 57.93 -12.62 55 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 53.68 -11.93 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 49.55 -11.14 56 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 45.53 -12.76 56 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 43.48 -8.93 57 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 40.02 -8.36 57 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 36.71 -9.70 57 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 32.97 -9.99 56 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 30.33 -9.28 56 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 27.79 -8.98 57 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 25.66 -7.37 57 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 23.64 -6.84 57 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 21.70 -6.41 57 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 19.86 -7.05 57 0 15 0
30DEC26 470.00 C 0.00 0.00 0.00 18.37 -5.76 57 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 16.92 -5.99 57 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 15.60 -5.54 57 0 62 0
30DEC26 500.00 C 0.00 0.00 0.00 14.42 -5.19 57 0 57 0
30DEC26 510.00 C 0.00 0.00 0.00 13.29 -4.86 57 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 12.33 -4.38 57 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 11.50 -3.86 58 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 10.50 -3.77 58 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 9.80 -3.44 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 9.07 -3.13 58 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 8.39 -2.78 58 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 7.49 -2.86 57 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 6.85 -2.79 57 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 6.36 -2.56 57 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 5.89 -2.32 57 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 5.41 -2.08 57 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 4.94 -2.04 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 4.51 -1.99 57 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 4.20 -1.82 57 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 3.89 -1.66 57 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 3.59 -1.48 57 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 3.28 -1.41 57 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 2.97 -1.41 57 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.77 -1.31 57 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.58 -1.19 57 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.38 -1.08 57 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 2.19 -0.97 57 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.00 -0.95 57 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.82 -0.94 57 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 1.70 -0.87 57 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.58 -0.80 57 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.47 -0.72 57 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.36 -0.64 57 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.24 -0.61 57 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.13 -0.60 57 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.04 -0.58 57 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.97 -0.54 57 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.91 -0.48 57 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.84 -0.44 57 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.78 -0.39 57 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.71 -0.38 57 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.65 -0.37 57 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 0.60 -0.36 58 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.56 -0.33 57 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.52 -0.31 57 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 0.49 -0.27 57 0 28 0
30DEC26 930.00 C 0.00 0.00 0.00 0.45 -0.25 57 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.42 -0.22 58 0 18 0
30MAR27 290.00 C 0.00 0.00 0.00 85.07 -14.66 53 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 82.35 -14.53 53 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 79.67 -14.49 53 0 0 0
30MAR27 310.00 C 72.58 72.58 71.20 74.93 -13.81 54 29 29 +29
30MAR27 320.00 C 68.52 68.52 66.64 70.33 -13.19 54 29 29 +29
30MAR27 330.00 C 64.19 64.37 63.00 65.73 -13.19 54 46 46 +46
30MAR27 340.00 C 0.00 0.00 0.00 61.90 -12.43 54 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 58.11 -11.71 54 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 54.35 -11.70 55 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 51.04 -11.23 55 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 48.01 -10.55 55 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 45.00 -10.14 55 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 42.03 -10.09 55 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 39.58 -9.56 55 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 37.23 -8.95 55 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 34.91 -8.55 55 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 32.60 -8.53 55 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 30.66 -8.16 55 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 28.90 -7.64 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 27.14 -7.38 55 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 25.42 -7.20 55 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 23.91 -6.96 55 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 22.50 -6.72 55 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 21.28 -6.35 56 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 20.05 -6.07 56 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 19.17 -5.53 56 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 17.86 -5.53 56 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 17.11 -5.02 56 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 15.99 -4.99 56 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 15.32 -4.54 56 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.47 -4.38 57 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 13.50 -4.39 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 12.70 -4.28 57 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 12.03 -4.11 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 11.36 -3.90 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 10.69 -3.60 57 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 10.02 -3.53 56 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 9.35 -3.53 56 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 8.79 -3.42 57 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 8.34 -3.20 57 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 7.89 -2.99 56 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 7.23 -2.98 56 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 6.80 -2.78 56 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 6.36 -2.77 56 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 5.93 -2.76 56 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.61 -2.40 56 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 5.33 -2.47 56 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 5.05 -2.31 56 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 4.78 -2.13 56 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 4.50 -1.97 56 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 4.22 -1.95 56 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 3.94 -1.95 56 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.70 -1.90 56 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.52 -1.79 56 0 40 0
29JUN27 290.00 C 0.00 0.00 0.00 94.16 -13.78 55 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 91.68 -13.71 55 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 89.49 -13.36 55 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 85.18 -12.58 55 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 80.91 -12.39 55 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 76.65 -12.38 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 73.12 -11.63 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 69.62 -10.91 56 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 66.13 -10.90 56 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 62.65 -10.87 56 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 59.81 -10.22 56 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 57.01 -9.54 56 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 54.23 -9.37 56 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 51.45 -9.35 56 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 48.89 -9.12 56 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 46.73 -8.50 56 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 44.56 -7.88 56 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 42.39 -7.86 56 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 40.23 -7.85 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 38.20 -7.71 56 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 36.57 -7.17 57 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 34.93 -6.64 57 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 33.30 -6.42 57 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 31.66 -6.42 57 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 30.03 -6.41 57 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 28.62 -6.18 57 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 27.42 -5.74 57 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 26.23 -5.29 57 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 25.03 -5.10 57 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 23.83 -5.10 57 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 22.63 -5.10 57 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 21.46 -5.07 57 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 20.62 -4.71 57 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 19.77 -4.36 57 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 18.92 -4.01 57 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 18.07 -3.93 57 0 0 0
TOTAL CALL 1,386 29,338 +700
03JUL26 290.00 P 0.73 0.73 0.51 0.05 +0.03 79 3 18 +3
03JUL26 295.00 P 0.00 0.00 0.00 0.10 +0.05 79 0 30 0
03JUL26 300.00 P 0.00 0.00 0.00 0.19 +0.09 79 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.63 +0.35 79 0 45 0
03JUL26 320.00 P 3.16 3.16 3.16 1.66 +0.94 79 3 13 +3
03JUL26 330.00 P 5.15 5.15 5.15 3.70 +2.07 80 21 28 +15
03JUL26 340.00 P 8.31 8.99 8.03 7.14 +3.83 80 56 138 +42
03JUL26 350.00 P 12.42 12.64 12.42 12.13 +6.14 81 32 39 +15
03JUL26 360.00 P 17.34 17.34 17.34 18.42 +8.58 80 17 79 0
03JUL26 370.00 P 25.74 28.10 25.74 26.04 +10.96 79 24 67 +24
03JUL26 380.00 P 0.00 0.00 0.00 34.75 +13.46 79 0 44 0
03JUL26 390.00 P 0.00 0.00 0.00 44.08 +15.78 79 0 54 0
03JUL26 400.00 P 0.00 0.00 0.00 53.77 +17.20 79 0 72 0
03JUL26 410.00 P 0.00 0.00 0.00 65.55 +20.07 139 0 59 0
03JUL26 420.00 P 0.00 0.00 0.00 75.81 +20.45 158 0 91 0
03JUL26 430.00 P 0.00 0.00 0.00 84.02 +19.53 125 0 36 0
03JUL26 440.00 P 0.00 0.00 0.00 96.26 +21.95 193 0 167 0
03JUL26 450.00 P 0.00 0.00 0.00 104.13 +19.90 151 0 10 0
03JUL26 460.00 P 0.00 0.00 0.00 115.96 +21.76 213 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 126.06 +21.86 227 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 136.62 +22.42 250 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 145.33 +21.13 232 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 155.28 +21.08 241 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 164.68 +20.48 233 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 176.48 +22.28 290 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 186.00 +21.80 290 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 194.57 +20.37 255 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 205.44 +21.24 293 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 1.31 +0.77 74 0 1 0
10JUL26 295.00 P 0.00 0.00 0.00 1.81 +1.00 74 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 2.41 +1.30 75 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 4.13 +2.12 75 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 6.56 +3.19 75 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 9.84 +4.51 75 4 4 +4
10JUL26 340.00 P 14.67 16.15 14.67 14.17 +6.09 76 31 31 +31
10JUL26 350.00 P 20.84 20.84 20.84 19.37 +7.72 76 15 30 +15
10JUL26 360.00 P 25.03 27.17 25.03 25.14 +9.04 75 41 41 +41
10JUL26 370.00 P 0.00 0.00 0.00 31.69 +10.27 74 0 8 0
10JUL26 380.00 P 0.00 0.00 0.00 39.26 +11.67 74 0 15 0
10JUL26 390.00 P 0.00 0.00 0.00 48.86 +15.32 83 0 15 0
10JUL26 400.00 P 0.00 0.00 0.00 57.81 +16.82 86 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 67.16 +18.14 91 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 76.82 +17.56 97 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 86.69 +18.46 103 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 96.72 +18.80 111 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 106.86 +19.65 120 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 117.06 +21.47 129 0 0 0
30JUL26 290.00 P 7.60 8.60 7.60 5.86 +2.21 67 8 44 +6
30JUL26 295.00 P 0.00 0.00 0.00 6.92 +2.47 67 0 0 0
30JUL26 300.00 P 10.24 10.24 10.24 8.17 +2.92 67 5 11 +5
30JUL26 310.00 P 0.00 0.00 0.00 11.03 +3.69 67 0 17 0
30JUL26 320.00 P 16.00 16.00 16.00 14.52 +4.58 68 1 15 0
30JUL26 330.00 P 20.85 20.85 20.85 18.72 +5.67 68 17 99 +17
30JUL26 340.00 P 24.62 25.65 24.61 23.53 +6.84 68 54 108 +13
30JUL26 350.00 P 29.56 31.00 29.56 28.91 +7.95 68 78 121 +34
30JUL26 360.00 P 35.94 37.87 35.94 34.82 +8.91 69 48 134 +25
30JUL26 370.00 P 45.19 45.19 45.19 41.51 +10.17 69 12 177 0
30JUL26 380.00 P 48.99 51.10 48.41 47.22 +9.97 66 83 307 +71
30JUL26 390.00 P 56.26 58.91 55.09 54.52 +10.60 66 114 250 +76
30JUL26 400.00 P 0.00 0.00 0.00 62.36 +11.42 66 0 128 0
30JUL26 410.00 P 0.00 0.00 0.00 72.65 +15.46 74 0 172 0
30JUL26 420.00 P 0.00 0.00 0.00 81.32 +15.31 75 0 218 0
30JUL26 430.00 P 0.00 0.00 0.00 90.41 +16.21 77 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 99.67 +16.45 79 0 423 0
30JUL26 450.00 P 110.00 110.00 110.00 109.13 +17.03 81 1 389 -1
30JUL26 460.00 P 0.00 0.00 0.00 118.80 +17.59 85 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 128.56 +18.89 88 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 138.49 +18.43 92 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 148.47 +18.69 95 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 158.57 +19.03 100 0 176 0
30JUL26 510.00 P 0.00 0.00 0.00 168.70 +19.22 104 0 200 0
30JUL26 520.00 P 177.80 177.80 177.80 178.91 +19.45 109 10 135 0
30JUL26 530.00 P 0.00 0.00 0.00 189.14 +19.59 113 0 1,341 0
30JUL26 540.00 P 198.00 198.00 198.00 199.30 +19.63 118 10 176 -10
30JUL26 550.00 P 0.00 0.00 0.00 209.07 +19.21 120 0 259 0
30JUL26 560.00 P 217.70 217.70 217.70 218.66 +18.87 121 10 33 0
30JUL26 570.00 P 0.00 0.00 0.00 228.91 +19.22 126 0 88 0
30JUL26 580.00 P 235.90 235.90 235.90 238.90 +19.31 129 10 80 -10
30JUL26 590.00 P 246.60 246.60 246.60 248.36 +18.85 129 10 56 0
30JUL26 600.00 P 254.00 254.00 254.00 258.78 +19.35 134 10 226 0
30JUL26 610.00 P 265.50 265.50 265.50 268.69 +19.36 137 10 40 0
30JUL26 620.00 P 0.00 0.00 0.00 278.53 +19.28 138 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 287.86 +18.68 137 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 298.50 +19.41 143 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 308.35 +19.33 145 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 318.21 +19.25 147 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 328.07 +19.18 149 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 338.37 +19.54 153 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 348.34 +19.57 155 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 358.17 +19.45 157 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 366.91 +18.24 150 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 377.22 +18.59 155 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 388.07 +19.48 163 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 398.09 +19.54 166 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 408.10 +19.59 168 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 417.39 +18.92 165 0 0 0
28AUG26 290.00 P 16.84 16.84 16.84 13.02 +3.41 67 15 45 0
28AUG26 295.00 P 18.51 18.51 18.51 14.49 +3.71 67 7 38 -7
28AUG26 300.00 P 0.00 0.00 0.00 16.29 +4.07 68 0 75 0
28AUG26 310.00 P 24.11 24.11 23.84 19.90 +4.80 68 22 79 0
28AUG26 320.00 P 0.00 0.00 0.00 24.22 +5.55 68 0 96 0
28AUG26 330.00 P 32.50 32.50 32.50 28.77 +6.33 68 7 53 +7
28AUG26 340.00 P 36.46 37.80 36.46 33.98 +7.14 68 15 57 +15
28AUG26 350.00 P 41.69 43.32 41.69 39.50 +7.96 69 33 87 +10
28AUG26 360.00 P 48.22 49.86 47.83 45.53 +8.78 69 57 92 +38
28AUG26 370.00 P 51.10 55.82 51.10 51.92 +9.59 69 55 153 +53
28AUG26 380.00 P 60.90 60.90 60.90 58.73 +10.37 70 12 72 +6
28AUG26 390.00 P 0.00 0.00 0.00 65.85 +11.15 70 0 41 0
28AUG26 400.00 P 0.00 0.00 0.00 73.39 +11.88 71 0 15,176 0
28AUG26 410.00 P 0.00 0.00 0.00 81.12 +12.62 71 0 83 0
28AUG26 420.00 P 0.00 0.00 0.00 89.29 +13.26 72 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 97.50 +13.91 72 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 106.21 +14.49 74 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 114.94 +15.04 74 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 123.96 +15.58 76 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 133.13 +16.03 77 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 142.38 +16.53 79 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 151.89 +16.88 80 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 161.43 +17.24 82 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 171.10 +17.61 84 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 180.90 +17.89 86 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 190.71 +18.16 88 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 200.65 +18.43 91 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 210.65 +18.64 93 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 220.67 +18.85 96 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 230.78 +19.05 98 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 240.93 +19.20 101 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 251.09 +19.35 104 0 23 0
28AUG26 600.00 P 254.80 254.80 254.80 261.31 +19.50 107 10 49 0
28AUG26 610.00 P 263.80 263.80 263.80 271.42 +19.85 109 10 11 -10
28AUG26 620.00 P 0.00 0.00 0.00 281.81 +19.71 113 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 292.11 +19.83 116 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 301.11 +19.79 115 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 312.71 +19.97 122 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 321.38 +20.19 120 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 331.28 +19.60 121 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 342.82 +20.40 128 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 18.32 +3.81 65 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 20.16 +4.17 65 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 22.00 +4.53 65 0 45 0
29SEP26 310.00 P 0.00 0.00 0.00 26.12 +5.04 65 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 30.59 +5.82 65 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 35.50 +6.34 65 0 15 0
29SEP26 340.00 P 0.00 0.00 0.00 40.80 +7.16 66 0 64 0
29SEP26 350.00 P 0.00 0.00 0.00 46.40 +7.68 66 0 28 0
29SEP26 360.00 P 55.49 55.99 55.49 52.50 +8.48 66 30 55 +30
29SEP26 370.00 P 60.38 61.63 60.38 58.68 +9.00 66 20 226 +20
29SEP26 380.00 P 0.00 0.00 0.00 65.56 +9.77 67 0 77 0
29SEP26 390.00 P 0.00 0.00 0.00 72.45 +10.53 67 0 67 0
29SEP26 400.00 P 0.00 0.00 0.00 79.78 +11.00 67 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 87.38 +11.71 68 0 76 0
29SEP26 420.00 P 98.00 98.00 98.00 95.01 +12.17 68 1 141 -1
29SEP26 430.00 P 0.00 0.00 0.00 103.23 +12.79 69 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 111.47 +13.42 69 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 119.84 +13.81 70 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 128.60 +14.34 71 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 137.38 +14.87 71 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 146.29 +15.21 72 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 155.49 +15.64 73 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 164.72 +16.08 74 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 173.99 +16.37 75 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 183.54 +16.72 77 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 193.11 +17.06 78 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 202.71 +17.39 79 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 212.46 +17.59 81 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 222.29 +17.86 83 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 232.14 +18.12 84 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 242.03 +18.31 86 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 252.05 +18.50 88 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 262.09 +18.70 90 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 272.15 +18.90 92 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 282.25 +19.04 94 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 292.42 +19.18 96 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 302.60 +19.32 98 0 76 0
29SEP26 650.00 P 314.80 314.80 314.80 312.81 +19.46 100 1 39 0
29SEP26 660.00 P 0.00 0.00 0.00 323.05 +19.58 103 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 333.31 +19.67 105 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 343.61 +19.78 107 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 353.91 +20.12 109 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 364.21 +20.73 112 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 374.01 +20.26 113 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 383.97 +20.11 114 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 394.06 +19.86 116 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 403.96 +20.84 117 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 413.75 +20.19 118 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 423.54 +20.70 119 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 433.02 +20.22 119 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 443.34 +20.73 121 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 452.85 +19.83 121 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 463.17 +20.11 123 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 472.88 +20.11 124 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 482.82 +20.58 125 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 492.54 +20.44 126 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 504.05 +21.90 130 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 512.00 +19.92 126 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 522.00 +18.97 128 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 532.00 +18.50 129 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 542.00 +18.50 130 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 551.50 +18.00 129 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 562.00 +19.00 132 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 571.50 +18.50 131 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 581.50 +19.00 132 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 591.50 +18.50 134 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 601.50 +19.50 135 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 21.11 - 61 0 0 -
29OCT26 295.00 P 0.00 0.00 0.00 22.97 - 61 0 0 -
29OCT26 300.00 P 0.00 0.00 0.00 24.83 - 61 0 0 -
29OCT26 310.00 P 0.00 0.00 0.00 29.23 - 61 0 0 -
29OCT26 320.00 P 0.00 0.00 0.00 33.74 - 61 0 0 -
29OCT26 330.00 P 0.00 0.00 0.00 38.82 - 61 0 0 -
29OCT26 340.00 P 0.00 0.00 0.00 44.15 - 62 0 0 -
29OCT26 350.00 P 0.00 0.00 0.00 49.78 - 62 0 0 -
29OCT26 360.00 P 0.00 0.00 0.00 55.92 - 62 0 0 -
29OCT26 370.00 P 0.00 0.00 0.00 62.07 - 62 0 0 -
29OCT26 380.00 P 0.00 0.00 0.00 68.88 - 63 0 0 -
29OCT26 390.00 P 0.00 0.00 0.00 75.79 - 63 0 0 -
29OCT26 400.00 P 0.00 0.00 0.00 82.87 - 63 0 0 -
29OCT26 410.00 P 0.00 0.00 0.00 90.49 - 63 0 0 -
29OCT26 420.00 P 0.00 0.00 0.00 98.12 - 64 0 0 -
29OCT26 430.00 P 0.00 0.00 0.00 105.97 - 64 0 0 -
29OCT26 440.00 P 0.00 0.00 0.00 114.22 - 65 0 0 -
29OCT26 450.00 P 0.00 0.00 0.00 122.49 - 65 0 0 -
29OCT26 460.00 P 0.00 0.00 0.00 130.91 - 66 0 0 -
30DEC26 290.00 P 35.01 35.01 35.01 32.17 +5.41 59 1 17 +1
30DEC26 295.00 P 0.00 0.00 0.00 34.46 +5.80 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 36.75 +5.92 59 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 41.82 +6.42 59 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 47.20 +7.21 59 0 45 0
30DEC26 330.00 P 54.71 54.71 54.71 52.62 +7.40 59 15 15 +15
30DEC26 340.00 P 61.64 61.64 60.50 58.79 +8.19 59 29 101 +17
30DEC26 350.00 P 0.00 0.00 0.00 64.98 +8.93 59 0 159 0
30DEC26 360.00 P 0.00 0.00 0.00 71.32 +9.08 60 0 84 0
30DEC26 370.00 P 0.00 0.00 0.00 78.26 +9.83 60 0 15 0
30DEC26 380.00 P 0.00 0.00 0.00 85.21 +10.53 60 0 21 0
30DEC26 390.00 P 0.00 0.00 0.00 92.25 +10.63 60 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 99.88 +11.31 61 1 85 0
30DEC26 410.00 P 0.00 0.00 0.00 107.52 +11.98 61 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 115.18 +12.13 61 0 208 0
30DEC26 430.00 P 0.00 0.00 0.00 123.29 +12.61 62 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 131.53 +13.20 62 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 139.78 +13.61 62 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 148.12 +13.72 63 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 156.87 +14.22 63 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 165.62 +14.72 64 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 174.38 +14.98 64 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 183.25 +15.11 65 1 37 +1
30DEC26 510.00 P 0.00 0.00 0.00 192.40 +15.51 65 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 201.56 +15.91 66 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 210.73 +16.18 67 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 219.92 +16.22 67 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 229.38 +16.52 68 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 238.86 +16.83 69 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 248.34 +17.13 70 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 257.83 +17.20 70 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 267.40 +17.43 71 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 277.11 +17.63 72 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 286.69 +17.99 73 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 294.62 +16.06 71 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 304.17 +16.72 72 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 315.31 +18.43 75 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 324.05 +17.36 74 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 334.12 +17.92 76 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 343.24 +17.48 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 352.90 +17.58 76 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 362.57 +17.75 77 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 372.26 +17.83 77 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 381.94 +17.80 78 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 391.69 +17.91 79 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 401.40 +17.11 79 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 411.58 +18.76 81 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 421.12 +18.67 81 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 430.92 +18.54 81 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 440.65 +17.65 82 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 450.46 +18.66 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 460.07 +18.50 83 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 469.89 +18.60 83 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 479.69 +18.70 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 489.50 +18.75 85 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 499.54 +18.89 86 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 509.50 +18.99 87 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 518.50 +17.62 86 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 529.00 +18.00 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 538.50 +18.50 88 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 547.50 +17.50 86 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 557.50 +17.50 87 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 568.50 +18.50 91 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 577.50 +18.50 89 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 588.00 +18.50 91 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 598.00 +19.00 92 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 607.50 +18.50 92 0 0 0
30MAR27 290.00 P 42.50 42.50 42.50 40.58 +5.03 57 10 10 +10
30MAR27 295.00 P 45.15 45.15 44.62 42.94 +5.04 57 43 43 +43
30MAR27 300.00 P 0.00 0.00 0.00 45.36 +5.11 57 0 15 0
30MAR27 310.00 P 52.46 52.46 52.46 50.86 +5.90 57 16 31 +16
30MAR27 320.00 P 0.00 0.00 0.00 56.37 +6.41 58 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 61.92 +6.45 58 0 0 0
30MAR27 340.00 P 70.04 71.55 70.04 68.20 +7.21 58 62 62 +62
30MAR27 350.00 P 76.60 76.60 76.60 74.51 +7.92 58 15 18 +15
30MAR27 360.00 P 0.00 0.00 0.00 80.84 +7.94 58 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 87.62 +8.41 58 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 94.68 +9.13 58 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 101.75 +9.53 59 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 108.86 +9.58 59 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 116.51 +10.15 59 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 124.26 +10.80 59 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 132.02 +11.17 59 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 139.81 +11.22 60 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 148.01 +11.66 60 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 156.35 +12.22 60 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 164.70 +12.75 61 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 173.08 +12.80 61 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 181.56 +12.93 61 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 190.40 +13.41 62 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 199.24 +13.87 62 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 208.09 +14.26 63 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 216.97 +14.30 63 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 225.93 +14.42 63 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 235.16 +14.79 64 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 244.40 +15.15 64 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 253.65 +15.51 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 262.92 +15.63 66 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 272.05 +15.52 66 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 281.66 +15.88 67 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 291.01 +15.97 67 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 300.29 +15.97 67 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 309.96 +16.35 68 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 319.34 +16.32 68 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 328.68 +16.23 69 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 337.78 +16.03 69 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 346.64 +15.55 68 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 356.12 +15.83 69 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 365.66 +16.01 69 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 375.17 +16.10 69 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 384.73 +16.21 70 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 394.30 +16.31 70 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 403.91 +16.39 70 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 413.49 +16.49 71 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 423.17 +16.76 71 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 432.79 +16.39 72 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 442.41 +16.72 72 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 452.05 +16.72 72 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 461.76 +16.86 73 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 471.46 +16.95 73 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 481.15 +16.95 74 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 50.08 +5.64 59 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 52.61 +5.76 59 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 55.42 +6.16 59 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 61.06 +6.94 59 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 66.71 +7.06 59 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 72.42 +7.14 59 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 78.83 +7.90 59 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 85.27 +8.60 59 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 91.73 +8.64 59 0 4 0
29JUN27 370.00 P 0.00 0.00 0.00 98.24 +8.72 60 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 105.37 +9.40 60 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 112.55 +10.09 60 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 119.75 +10.26 60 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 126.99 +10.33 60 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 134.49 +10.64 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 142.33 +11.27 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 150.20 +11.87 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 158.08 +11.92 61 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 165.99 +11.98 61 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 174.09 +12.21 61 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 182.52 +12.75 62 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 190.96 +13.27 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 199.42 +13.48 62 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 207.91 +13.54 62 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 216.42 +13.60 63 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 225.17 +13.89 63 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 234.09 +14.33 63 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 243.03 +14.75 64 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 251.98 +14.94 64 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 260.94 +14.98 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 269.93 +15.04 65 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 278.99 +15.15 65 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 288.30 +15.50 65 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 297.61 +15.84 66 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 306.94 +16.15 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 316.28 +16.23 67 0 0 0
TOTAL PUT 1,226 43,651 +760
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$ 46.08
03JUL26 37.00 C 0.00 0.00 0.00 9.35 +0.38 177 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 8.33 +0.42 157 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 7.09 -0.03 61 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 6.09 +0.17 51 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 5.11 +0.16 64 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 4.14 +0.14 61 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 3.22 +0.11 61 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 2.38 +0.10 61 0 0 0
03JUL26 45.00 C 1.59 1.59 1.59 1.70 +0.02 64 15 70 0
03JUL26 46.00 C 0.75 1.27 0.75 1.10 +0.01 63 240 271 +135
03JUL26 47.00 C 0.75 0.90 0.68 0.66 -0.02 62 399 939 +200
03JUL26 48.00 C 0.52 0.52 0.35 0.37 -0.04 62 334 840 +198
03JUL26 49.00 C 0.26 0.26 0.23 0.19 -0.04 62 75 275 +60
03JUL26 50.00 C 0.12 0.12 0.11 0.09 -0.03 62 134 296 +4
03JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 135 0
03JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 519 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 9.35 +0.18 95 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 8.33 +0.13 84 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 7.16 +0.04 55 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 6.21 +0.16 55 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 5.30 +0.15 55 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 4.43 +0.13 55 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 3.63 +0.11 55 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 2.91 +0.04 55 0 0 0
10JUL26 45.00 C 1.99 1.99 1.93 2.34 +0.12 57 90 195 +75
10JUL26 46.00 C 0.00 0.00 0.00 1.78 +0.10 56 0 116 0
10JUL26 47.00 C 1.31 1.31 1.31 1.33 +0.12 56 4 36 +4
10JUL26 48.00 C 0.92 1.10 0.78 0.96 +0.06 56 87 59 +59
10JUL26 49.00 C 0.50 0.67 0.50 0.68 +0.04 56 78 167 +67
10JUL26 50.00 C 0.51 0.51 0.42 0.46 +0.01 55 111 111 +111
10JUL26 52.50 C 0.18 0.22 0.18 0.16 0.00 55 209 209 +209
10JUL26 55.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.65 +0.36 66 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 8.68 +0.38 62 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.60 -0.07 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.77 +0.15 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.99 +0.14 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.25 +0.13 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.57 +0.08 52 0 0 0
30JUL26 44.00 C 3.67 3.67 3.53 4.07 +0.20 55 75 70 +55
30JUL26 45.00 C 3.41 3.44 3.37 3.49 +0.21 55 80 392 +72
30JUL26 46.00 C 2.84 2.89 2.84 2.96 +0.15 54 58 726 +58
30JUL26 47.00 C 0.00 0.00 0.00 2.50 +0.18 54 0 227 0
30JUL26 48.00 C 2.00 2.00 1.98 2.09 +0.16 54 60 234 0
30JUL26 49.00 C 1.70 1.74 1.65 1.74 +0.15 54 42 150 +42
30JUL26 50.00 C 1.51 1.54 1.20 1.43 +0.12 53 104 372 +70
30JUL26 52.50 C 0.94 0.94 0.73 0.85 +0.06 53 388 1,312 +355
30JUL26 55.00 C 0.58 0.58 0.50 0.49 +0.03 53 101 963 +61
30JUL26 57.50 C 0.34 0.34 0.32 0.27 +0.02 53 90 674 0
30JUL26 60.00 C 0.20 0.22 0.19 0.14 +0.01 53 75 1,022 +74
30JUL26 62.50 C 0.13 0.13 0.13 0.08 +0.01 54 54 1,043 +1
30JUL26 65.00 C 0.13 0.13 0.09 0.04 0.00 53 37 970 -31
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 53 0 653 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 581 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 10.24 +0.13 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.34 +0.05 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.51 +0.25 56 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.78 +0.02 56 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.06 +0.20 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.32 +0.11 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.70 +0.09 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.28 +0.18 56 0 0 0
28AUG26 45.00 C 4.40 4.73 4.30 4.74 +0.20 55 45 143 +45
28AUG26 46.00 C 4.43 4.43 4.43 4.24 +0.19 55 10 202 0
28AUG26 47.00 C 0.00 0.00 0.00 3.78 +0.15 55 0 138 0
28AUG26 48.00 C 3.47 3.47 3.39 3.36 +0.13 55 21 135 +15
28AUG26 49.00 C 2.83 2.87 2.83 2.97 +0.10 55 24 188 +24
28AUG26 50.00 C 2.74 2.74 2.38 2.63 +0.08 55 75 180 +60
28AUG26 52.50 C 1.78 1.98 1.78 1.90 +0.02 54 42 305 +3
28AUG26 55.00 C 1.33 1.47 1.30 1.36 +0.01 54 135 280 +74
28AUG26 57.50 C 0.00 0.00 0.00 0.95 0.00 54 0 479 0
28AUG26 60.00 C 0.73 0.73 0.73 0.66 0.00 54 1 830 +1
28AUG26 62.50 C 0.00 0.00 0.00 0.45 0.00 54 0 502 0
28AUG26 65.00 C 0.44 0.46 0.44 0.31 0.00 54 30 969 0
28AUG26 67.50 C 0.00 0.00 0.00 0.21 0.00 54 0 308 0
28AUG26 70.00 C 0.00 0.00 0.00 0.14 0.00 54 0 564 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 0.00 54 0 560 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 0.00 54 0 675 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 0.00 54 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 0.00 55 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 0.00 55 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 97.50 C 0.11 0.11 0.11 0.01 0.00 64 1 40 -1
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 10.86 +0.28 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.08 +0.24 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.37 +0.25 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.51 +0.13 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.99 +0.46 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.35 +0.43 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.60 +0.25 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.24 +0.30 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.72 +0.29 55 0 80 0
29SEP26 46.00 C 5.19 5.19 5.19 5.23 +0.28 55 15 136 +15
29SEP26 47.00 C 4.73 4.73 4.63 4.78 +0.25 55 30 380 +15
29SEP26 48.00 C 0.00 0.00 0.00 4.30 +0.18 54 0 180 0
29SEP26 49.00 C 0.00 0.00 0.00 3.96 +0.24 54 0 249 0
29SEP26 50.00 C 3.57 3.57 3.57 3.60 +0.22 54 15 314 0
29SEP26 52.50 C 2.73 2.73 2.73 2.82 +0.21 54 15 353 0
29SEP26 55.00 C 2.01 2.32 2.01 2.18 +0.18 54 142 437 -33
29SEP26 57.50 C 1.60 1.72 1.55 1.68 +0.16 54 150 3,270 +90
29SEP26 60.00 C 0.00 0.00 0.00 1.28 +0.13 54 0 781 0
29SEP26 62.50 C 0.00 0.00 0.00 0.98 +0.12 54 0 758 0
29SEP26 65.00 C 0.00 0.00 0.00 0.74 +0.10 54 0 1,123 0
29SEP26 67.50 C 0.68 0.68 0.68 0.55 +0.08 53 15 691 +15
29SEP26 70.00 C 0.58 0.58 0.58 0.41 +0.06 53 276 774 +86
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.05 53 0 1,494 0
29SEP26 75.00 C 0.34 0.40 0.34 0.23 +0.04 53 40 1,273 -15
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.03 53 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.02 54 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 314 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 292 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.22 - 55 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 10.49 - 54 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 9.79 - 54 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 9.13 - 54 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 8.48 - 53 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 7.87 - 53 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 7.30 - 53 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 6.64 - 51 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 6.39 - 54 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 5.91 - 53 0 0 -
29OCT26 47.00 C 5.39 5.39 5.39 5.44 - 53 15 15 -
29OCT26 48.00 C 0.00 0.00 0.00 5.04 - 53 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 4.63 - 53 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 4.27 - 53 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 3.47 - 53 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 2.79 - 53 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 2.24 - 53 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 1.79 - 52 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 1.42 - 52 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 12.34 +0.37 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.66 +0.36 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.01 +0.35 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.39 +0.34 54 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.75 +0.29 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.24 +0.33 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.65 +0.27 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.28 +0.36 54 0 90 0
30DEC26 45.00 C 7.60 7.86 7.60 7.79 +0.34 54 30 240 +30
30DEC26 46.00 C 7.13 7.13 7.13 7.27 +0.27 53 15 259 +15
30DEC26 47.00 C 6.70 6.86 6.70 6.86 +0.29 53 45 180 +45
30DEC26 48.00 C 6.38 6.46 6.29 6.45 +0.29 53 125 245 +125
30DEC26 49.00 C 5.93 6.08 5.93 6.08 +0.29 53 45 105 +45
30DEC26 50.00 C 5.73 5.73 5.57 5.71 +0.27 53 30 93 +30
30DEC26 52.50 C 0.00 0.00 0.00 4.83 +0.20 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.14 +0.17 53 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 3.51 +0.13 53 0 364 0
30DEC26 60.00 C 0.00 0.00 0.00 2.97 +0.12 53 0 698 0
30DEC26 62.50 C 0.00 0.00 0.00 2.51 +0.11 53 0 788 0
30DEC26 65.00 C 2.25 2.25 2.25 2.12 +0.10 53 13 476 +13
30DEC26 67.50 C 0.00 0.00 0.00 1.79 +0.09 53 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 1.51 +0.13 53 0 603 0
30DEC26 72.50 C 0.00 0.00 0.00 1.27 +0.11 53 0 918 0
30DEC26 75.00 C 1.10 1.10 1.10 1.07 +0.09 52 10 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.87 +0.05 52 0 232 0
30DEC26 80.00 C 0.91 0.91 0.91 0.76 +0.05 52 64 1,594 +64
30DEC26 82.50 C 0.00 0.00 0.00 0.64 +0.05 52 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.54 +0.04 52 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.45 +0.03 52 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 +0.03 52 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.32 +0.03 52 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.27 +0.02 52 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 14 0
30DEC26 100.00 C 0.00 0.00 0.00 0.19 +0.02 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 13.52 +0.23 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.89 +0.11 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.29 +0.17 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.67 +0.12 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.11 +0.12 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.65 +0.16 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.18 +0.17 53 0 0 0
30MAR27 44.00 C 9.51 9.51 9.51 9.69 +0.32 53 15 30 +15
30MAR27 45.00 C 9.11 9.15 9.03 9.26 +0.34 53 60 205 +60
30MAR27 46.00 C 0.00 0.00 0.00 8.82 +0.33 53 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 8.39 +0.29 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 7.98 +0.27 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.59 +0.09 52 0 0 0
30MAR27 50.00 C 6.98 6.98 6.98 7.22 +0.24 52 3 33 +3
30MAR27 52.50 C 0.00 0.00 0.00 6.37 +0.22 52 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.61 +0.16 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 4.93 +0.13 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.34 +0.08 52 0 100 0
30MAR27 62.50 C 0.00 0.00 0.00 3.82 +0.06 52 0 153 0
30MAR27 65.00 C 0.00 0.00 0.00 3.35 +0.04 52 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 2.95 +0.04 52 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 2.59 +0.04 52 0 180 0
30MAR27 72.50 C 0.00 0.00 0.00 2.28 +0.10 52 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.00 +0.09 51 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 1.76 +0.08 51 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.55 +0.07 51 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.36 +0.06 51 0 315 0
30MAR27 85.00 C 0.00 0.00 0.00 1.20 +0.02 51 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.06 +0.02 51 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.93 +0.01 51 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.80 +0.02 51 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.72 +0.01 51 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.64 +0.01 51 0 130 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 +0.01 51 0 289 0
29JUN27 37.00 C 0.00 0.00 0.00 14.36 +0.34 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.80 +0.34 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.51 +0.60 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.73 +0.34 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.56 +0.68 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.94 +0.55 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.49 +0.57 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.02 +0.39 53 0 0 0
29JUN27 45.00 C 10.44 10.44 10.44 10.71 +0.53 53 15 15 +15
29JUN27 46.00 C 0.00 0.00 0.00 10.28 +0.51 53 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 9.86 +0.49 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.47 +0.42 53 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 9.09 +0.46 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.72 +0.41 53 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 7.87 +0.37 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.07 +0.33 52 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 6.39 +0.34 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 5.77 +0.33 52 0 11 0
29JUN27 62.50 C 4.99 4.99 4.99 5.21 +0.33 52 4 4 +4
29JUN27 65.00 C 0.00 0.00 0.00 4.70 +0.31 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.24 +0.30 52 0 0 0
29JUN27 70.00 C 3.82 3.82 3.82 3.82 +0.28 52 50 53 +50
29JUN27 72.50 C 0.00 0.00 0.00 3.46 +0.28 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.13 +0.27 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 2.83 +0.25 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.56 +0.31 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.25 +0.22 51 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.03 +0.20 51 0 93 0
TOTAL CALL 4,561 70,541 +2,787
03JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.04 61 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.13 -0.08 61 0 0 0
03JUL26 44.00 P 0.30 0.31 0.30 0.28 -0.14 61 30 310 0
03JUL26 45.00 P 0.85 0.85 0.85 0.54 -0.18 60 11 176 +2
03JUL26 46.00 P 0.00 0.00 0.00 0.95 -0.22 59 0 264 0
03JUL26 47.00 P 0.00 0.00 0.00 1.51 -0.24 58 0 183 0
03JUL26 48.00 P 0.00 0.00 0.00 2.20 -0.29 56 0 407 0
03JUL26 49.00 P 0.00 0.00 0.00 3.09 -0.22 61 0 30 0
03JUL26 50.00 P 0.00 0.00 0.00 4.00 -0.20 61 0 150 0
03JUL26 52.50 P 0.00 0.00 0.00 6.42 -0.19 0 0 30 0
03JUL26 55.00 P 0.00 0.00 0.00 8.92 -0.18 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 11.42 -0.18 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 13.92 -0.18 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 16.42 -0.18 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 18.92 -0.18 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 21.42 -0.18 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 23.92 -0.18 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 26.42 -0.18 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 28.92 -0.18 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 31.42 -0.18 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
10JUL26 42.00 P 0.38 0.38 0.38 0.32 -0.06 55 30 30 +30
10JUL26 43.00 P 0.00 0.00 0.00 0.50 -0.10 54 0 0 0
10JUL26 44.00 P 0.86 0.86 0.83 0.77 -0.13 54 3 3 +3
10JUL26 45.00 P 0.00 0.00 0.00 1.13 -0.15 54 0 0 0
10JUL26 46.00 P 1.50 1.56 1.50 1.57 -0.16 53 18 48 +18
10JUL26 47.00 P 2.33 2.33 2.33 2.11 -0.18 53 11 11 +11
10JUL26 48.00 P 2.66 2.66 2.66 2.73 -0.20 51 24 24 +24
10JUL26 49.00 P 0.00 0.00 0.00 3.55 -0.15 55 0 15 0
10JUL26 50.00 P 0.00 0.00 0.00 4.34 -0.17 55 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 6.55 -0.17 55 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 9.07 -0.05 71 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 11.47 -0.24 71 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 13.92 -0.18 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 16.42 -0.18 0 0 0 0
30JUL26 37.00 P 0.31 0.31 0.31 0.21 -0.01 53 68 87 +67
30JUL26 38.00 P 0.40 0.40 0.38 0.31 -0.01 53 82 82 +82
30JUL26 39.00 P 0.53 0.53 0.53 0.44 -0.03 53 15 15 +15
30JUL26 40.00 P 0.66 0.66 0.64 0.62 -0.03 53 45 175 +5
30JUL26 41.00 P 0.89 0.89 0.89 0.82 -0.06 53 15 80 +5
30JUL26 42.00 P 1.12 1.12 1.12 1.05 -0.10 52 10 232 +2
30JUL26 43.00 P 1.42 1.42 1.42 1.36 -0.11 52 20 327 0
30JUL26 44.00 P 2.02 2.02 1.75 1.73 -0.10 51 135 155 -15
30JUL26 45.00 P 2.22 2.22 2.09 2.14 -0.12 51 40 245 +15
30JUL26 46.00 P 2.57 2.69 2.57 2.61 -0.14 51 35 190 -26
30JUL26 47.00 P 3.46 3.46 3.18 3.15 -0.15 51 37 207 +22
30JUL26 48.00 P 3.84 3.90 3.74 3.74 -0.17 50 47 562 +47
30JUL26 49.00 P 0.00 0.00 0.00 4.50 -0.11 52 0 223 0
30JUL26 50.00 P 0.00 0.00 0.00 5.21 -0.12 52 0 443 0
30JUL26 52.50 P 0.00 0.00 0.00 7.15 -0.22 52 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 9.30 -0.07 52 0 1,058 0
30JUL26 57.50 P 0.00 0.00 0.00 11.66 -0.08 56 0 2,033 0
30JUL26 60.00 P 0.00 0.00 0.00 13.99 -0.20 53 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 16.50 -0.21 60 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 18.92 -0.18 0 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 21.42 -0.18 0 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 23.96 -0.14 73 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 26.42 -0.18 0 0 534 -48
30JUL26 75.00 P 0.00 0.00 0.00 28.92 -0.18 0 0 449 -33
30JUL26 77.50 P 0.00 0.00 0.00 31.42 -0.18 0 0 2 -24
30JUL26 80.00 P 0.00 0.00 0.00 33.92 -0.18 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 36.42 -0.18 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 38.92 -0.18 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 41.42 -0.18 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 43.92 -0.18 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 46.42 -0.18 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 48.92 -0.18 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 51.42 -0.18 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 53.92 -0.18 0 0 0 0
28AUG26 37.00 P 0.83 0.84 0.83 0.71 -0.05 54 140 140 +140
28AUG26 38.00 P 1.04 1.04 1.04 0.92 -0.06 54 75 75 +75
28AUG26 39.00 P 0.00 0.00 0.00 1.15 -0.07 54 0 188 0
28AUG26 40.00 P 1.53 1.53 1.53 1.43 -0.07 54 15 127 +15
28AUG26 41.00 P 0.00 0.00 0.00 1.73 -0.10 54 0 240 0
28AUG26 42.00 P 2.38 2.38 2.03 2.03 -0.15 53 65 95 +50
28AUG26 43.00 P 2.55 2.67 2.48 2.42 -0.14 53 60 33 +15
28AUG26 44.00 P 2.98 3.21 2.98 2.83 -0.19 53 60 141 +52
28AUG26 45.00 P 3.49 3.49 3.39 3.28 -0.27 53 10 87 +10
28AUG26 46.00 P 0.00 0.00 0.00 3.78 -0.15 53 0 256 0
28AUG26 47.00 P 4.42 4.66 4.42 4.31 -0.18 52 72 349 +72
28AUG26 48.00 P 5.01 5.22 5.01 4.92 -0.18 53 30 318 0
28AUG26 49.00 P 5.87 5.87 5.87 5.54 -0.21 52 15 290 0
28AUG26 50.00 P 6.41 6.41 6.41 6.19 -0.22 52 6 240 0
28AUG26 52.50 P 0.00 0.00 0.00 8.24 -0.03 56 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 10.11 +0.06 55 0 481 0
28AUG26 57.50 P 0.00 0.00 0.00 12.19 0.00 54 0 451 0
28AUG26 60.00 P 14.50 14.50 14.50 14.50 -0.07 56 30 182 -30
28AUG26 62.50 P 0.00 0.00 0.00 16.96 +0.10 61 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 19.00 -0.24 50 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 21.47 -0.14 53 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 23.96 -0.16 56 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 26.42 -0.18 0 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 28.92 -0.18 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 31.42 -0.18 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 33.92 -0.18 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 36.42 -0.18 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 38.92 -0.18 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.42 -0.18 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.92 -0.18 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.42 -0.18 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.92 -0.18 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 51.42 -0.18 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 53.92 -0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.24 +0.06 54 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.51 +0.06 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.80 +0.07 54 0 0 0
29SEP26 40.00 P 2.20 2.20 2.20 2.07 0.00 53 100 205 0
29SEP26 41.00 P 0.00 0.00 0.00 2.38 -0.04 52 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 2.79 -0.03 53 0 105 0
29SEP26 43.00 P 0.00 0.00 0.00 3.19 -0.07 52 0 79 0
29SEP26 44.00 P 0.00 0.00 0.00 3.58 -0.15 52 0 40 0
29SEP26 45.00 P 4.47 4.47 4.42 4.13 -0.11 52 30 96 -30
29SEP26 46.00 P 5.00 5.02 4.70 4.56 +0.01 52 120 350 +106
29SEP26 47.00 P 0.00 0.00 0.00 5.14 -0.13 52 0 288 0
29SEP26 48.00 P 0.00 0.00 0.00 5.72 -0.14 52 0 157 0
29SEP26 49.00 P 0.00 0.00 0.00 6.31 -0.17 51 0 5,945 0
29SEP26 50.00 P 7.11 7.11 7.11 6.96 -0.19 51 6 450 0
29SEP26 52.50 P 0.00 0.00 0.00 8.74 -0.20 52 0 792 0
29SEP26 55.00 P 0.00 0.00 0.00 10.88 +0.02 55 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 12.70 -0.20 52 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 14.82 -0.06 52 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 17.01 -0.08 52 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 19.29 -0.26 52 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 21.88 +0.01 58 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 24.13 -0.23 55 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 26.52 -0.16 54 0 966 0
29SEP26 75.00 P 28.82 28.82 28.82 28.95 -0.21 53 20 515 -20
29SEP26 77.50 P 31.26 31.26 31.26 31.43 -0.17 54 15 519 -15
29SEP26 80.00 P 33.90 33.95 33.90 33.92 -0.18 0 49 738 +49
29SEP26 82.50 P 0.00 0.00 0.00 36.42 -0.18 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 38.92 -0.18 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 41.42 -0.18 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 43.92 -0.18 0 0 0 -1
29SEP26 92.50 P 0.00 0.00 0.00 46.42 -0.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.92 -0.18 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 51.42 -0.18 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.92 -0.18 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.42 -0.18 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.92 -0.18 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.42 -0.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.92 -0.18 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.42 -0.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.92 -0.18 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.42 -0.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.92 -0.18 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.42 -0.18 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.92 -0.18 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.42 -0.18 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.65 - 53 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 1.93 - 52 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 2.24 - 52 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 2.57 - 52 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 2.92 - 52 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 3.31 - 52 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 3.73 - 51 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 4.15 - 51 0 0 -
29OCT26 45.00 P 4.67 4.85 4.67 4.61 - 50 45 45 -
29OCT26 46.00 P 5.20 5.39 5.18 5.21 - 51 45 45 -
29OCT26 47.00 P 0.00 0.00 0.00 5.72 - 51 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 6.26 - 50 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 6.86 - 50 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 7.52 - 50 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 9.28 - 51 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 11.30 - 53 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 13.26 - 53 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 15.34 - 53 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 17.49 - 53 0 0 -
30DEC26 37.00 P 2.49 2.49 2.49 2.52 +0.02 53 5 5 +5
30DEC26 38.00 P 0.00 0.00 0.00 2.84 -0.03 52 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.18 -0.05 52 0 62 0
30DEC26 40.00 P 3.58 3.58 3.58 3.49 -0.11 52 15 30 +15
30DEC26 41.00 P 0.00 0.00 0.00 3.99 0.00 52 0 20 0
30DEC26 42.00 P 4.48 4.48 4.48 4.37 -0.06 52 15 45 0
30DEC26 43.00 P 0.00 0.00 0.00 4.82 -0.05 52 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 -0.13 51 0 325 0
30DEC26 45.00 P 6.00 6.00 6.00 5.84 -0.04 51 10 80 +10
30DEC26 46.00 P 6.41 6.44 6.38 6.31 -0.11 51 50 245 +45
30DEC26 47.00 P 0.00 0.00 0.00 6.88 -0.10 51 0 68 0
30DEC26 48.00 P 0.00 0.00 0.00 7.42 -0.14 51 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 8.03 -0.15 51 0 220 0
30DEC26 50.00 P 8.60 8.93 8.60 8.75 -0.07 51 26 1,028 -11
30DEC26 52.50 P 0.00 0.00 0.00 10.33 -0.25 51 0 1,410 0
30DEC26 55.00 P 12.30 12.30 12.30 12.48 +0.13 53 3 1,545 0
30DEC26 57.50 P 0.00 0.00 0.00 14.21 -0.12 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 16.21 -0.13 52 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 18.26 -0.15 53 3 372 -3
30DEC26 65.00 P 0.00 0.00 0.00 20.26 -0.29 51 3 571 -3
30DEC26 67.50 P 0.00 0.00 0.00 22.44 -0.31 51 3 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.83 -0.17 53 2 1,355 -2
30DEC26 72.50 P 0.00 0.00 0.00 27.11 -0.17 53 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 29.42 +0.08 53 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.66 -0.29 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 34.07 -0.26 51 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 36.54 -0.22 52 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 38.98 -0.23 52 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 41.45 -0.16 52 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 43.92 -0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.42 -0.18 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.92 -0.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.42 -0.18 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 53.92 -0.18 0 0 0 0
30MAR27 37.00 P 3.48 3.48 3.48 3.47 +0.01 52 15 15 +15
30MAR27 38.00 P 0.00 0.00 0.00 3.82 -0.04 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.20 -0.04 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.60 -0.06 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.04 -0.04 51 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.49 -0.02 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.95 -0.05 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.38 -0.12 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 7.27 0.00 52 0 115 0
30MAR27 46.00 P 0.00 0.00 0.00 7.51 -0.03 50 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 8.06 -0.17 50 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 8.62 -0.13 50 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 9.22 -0.14 50 0 102 0
30MAR27 50.00 P 10.00 10.00 10.00 9.85 -0.14 50 50 177 0
30MAR27 52.50 P 11.66 11.66 11.66 11.50 -0.16 50 6 9,976 0
30MAR27 55.00 P 13.40 13.40 13.40 13.34 +0.02 51 6 129 -6
30MAR27 57.50 P 0.00 0.00 0.00 15.13 -0.20 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 17.16 -0.06 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 19.19 +0.08 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 21.17 +0.02 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.31 +0.04 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.46 0.00 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.60 -0.15 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.84 -0.13 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.02 -0.30 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.30 -0.26 48 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 36.67 -0.35 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 39.23 -0.16 51 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.63 -0.17 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 44.05 -0.18 51 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.49 -0.18 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.95 -0.18 51 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 51.43 -0.17 51 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 53.92 -0.18 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.30 +0.03 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.68 +0.14 51 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.09 +0.14 51 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.52 +0.06 51 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.97 +0.06 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.44 +0.06 51 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 6.93 +0.06 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.43 +0.06 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.97 +0.07 50 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 8.51 -0.05 50 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 9.08 +0.06 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.66 +0.04 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.25 +0.03 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.85 +0.01 50 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 12.45 -0.12 49 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 14.15 -0.15 49 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 16.11 +0.05 50 0 99 0
29JUN27 60.00 P 17.98 17.98 17.98 17.67 -0.41 48 50 177 +50
29JUN27 62.50 P 0.00 0.00 0.00 19.81 -0.08 50 3 11 +3
29JUN27 65.00 P 0.00 0.00 0.00 21.81 -0.19 49 3 14 +3
29JUN27 67.50 P 0.00 0.00 0.00 23.80 -0.29 49 3 8 +3
29JUN27 70.00 P 0.00 0.00 0.00 25.90 -0.30 49 2 2 +2
29JUN27 72.50 P 0.00 0.00 0.00 28.43 +0.07 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.61 +0.06 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.81 +0.02 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 35.08 +0.01 51 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 37.36 0.00 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.66 -0.02 51 0 3 0
TOTAL PUT 1,957 82,597 +816
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$ 23.02
30JUL26 7.00 C 0.00 0.00 0.00 16.04 +1.72 147 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 15.79 +1.69 141 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 15.54 +1.74 134 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.29 +1.75 127 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.10 +1.75 185 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 14.79 +1.72 112 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 14.55 +1.75 138 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.31 +1.75 145 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 14.04 +1.73 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 13.79 +1.67 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 13.69 +1.78 184 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.39 +1.83 166 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 13.04 +1.53 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 12.52 +1.50 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.08 +1.75 122 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 11.55 +1.67 87 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.02 +1.68 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 10.52 +1.67 0 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 10.03 +1.49 0 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 9.73 +1.88 124 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.25 +1.85 119 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 8.57 +1.52 72 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 8.08 +1.69 71 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 7.60 +1.53 73 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 7.12 +1.53 72 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 6.64 +1.81 70 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 6.18 +1.61 71 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.72 +1.58 70 0 554 0
30JUL26 18.00 C 4.53 5.05 4.53 5.27 +1.57 69 4 353 0
30JUL26 18.50 C 0.00 0.00 0.00 4.85 +1.53 70 1 144 +1
30JUL26 19.00 C 0.00 0.00 0.00 4.43 +1.48 69 0 257 0
30JUL26 19.50 C 0.00 0.00 0.00 4.04 +1.42 69 0 279 0
30JUL26 20.00 C 3.09 3.25 3.09 3.66 +1.36 69 6 410 0
30JUL26 21.00 C 2.03 2.43 2.03 3.04 +1.21 72 2 184 0
30JUL26 22.00 C 1.51 2.40 1.51 2.43 +1.06 71 85 293 -65
30JUL26 23.00 C 1.16 1.90 1.16 1.85 +0.82 69 230 623 +15
30JUL26 24.00 C 0.92 1.52 0.90 1.46 +0.70 70 276 1,496 +145
30JUL26 25.00 C 0.66 1.21 0.66 1.15 +0.61 71 199 2,041 +131
30JUL26 26.00 C 0.58 0.95 0.58 0.87 +0.49 71 61 962 -1
30JUL26 27.00 C 0.44 0.76 0.44 0.64 +0.37 71 349 2,465 +311
30JUL26 28.00 C 0.33 0.62 0.32 0.47 +0.29 70 149 501 +92
30JUL26 29.00 C 0.37 0.50 0.37 0.34 +0.22 70 63 1,699 -39
30JUL26 30.00 C 0.29 0.42 0.28 0.25 +0.17 71 754 1,641 -659
30JUL26 31.00 C 0.00 0.00 0.00 0.18 +0.12 71 0 396 0
30JUL26 32.00 C 0.25 0.29 0.25 0.13 +0.09 71 4 456 -1
30JUL26 33.00 C 0.16 0.19 0.16 0.09 +0.06 71 5 311 +1
30JUL26 34.00 C 0.17 0.17 0.17 0.06 +0.04 70 1 157 +1
30JUL26 35.00 C 0.16 0.18 0.16 0.05 +0.04 72 6 104 +6
30JUL26 36.00 C 0.13 0.16 0.13 0.03 +0.02 71 131 936 +129
28AUG26 8.50 C 0.00 0.00 0.00 14.57 +1.69 126 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.31 +1.66 116 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.04 +1.67 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.80 +1.68 96 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.69 +1.78 145 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.39 +1.79 131 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.05 +1.52 83 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.57 +1.54 98 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.08 +1.71 97 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.59 +1.55 95 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.07 +1.73 81 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.59 +1.71 83 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 10.13 +1.59 88 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 9.73 +1.76 97 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 9.25 +1.85 93 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 8.57 +1.52 56 0 268 0
28AUG26 15.00 C 7.90 7.90 7.90 8.25 +1.75 82 3 202 0
28AUG26 15.50 C 0.00 0.00 0.00 7.63 +1.45 63 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 7.19 +1.54 66 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 6.76 +1.60 68 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 6.43 +1.69 75 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 5.84 +1.60 64 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 5.40 +1.51 62 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 5.15 +1.59 70 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.63 +1.39 63 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 4.30 +1.32 65 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 4.00 +1.32 66 0 1,155 0
28AUG26 21.00 C 0.00 0.00 0.00 3.37 +1.09 66 0 86 0
28AUG26 22.00 C 2.89 2.89 2.78 2.90 +1.08 68 5 1,856 -3
28AUG26 23.00 C 1.87 2.41 1.87 2.38 +0.89 67 16 1,551 -2
28AUG26 24.00 C 1.57 1.87 1.57 2.01 +0.80 68 38 1,079 +7
28AUG26 25.00 C 1.08 1.71 1.07 1.67 +0.70 68 126 597 +23
28AUG26 26.00 C 1.09 1.09 1.09 1.37 +0.61 68 1 1,526 +1
28AUG26 27.00 C 0.91 1.25 0.91 1.11 +0.51 68 29 1,617 +17
28AUG26 28.00 C 0.81 1.08 0.81 0.90 +0.43 68 40 537 -7
28AUG26 29.00 C 0.70 0.91 0.70 0.73 +0.36 68 6 396 -5
28AUG26 30.00 C 0.71 0.72 0.71 0.58 +0.29 67 7 3,227 +2
28AUG26 31.00 C 0.00 0.00 0.00 0.47 +0.25 67 0 286 0
28AUG26 32.00 C 0.00 0.00 0.00 0.38 +0.21 68 0 186 0
28AUG26 33.00 C 0.00 0.00 0.00 0.30 +0.17 68 0 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.24 +0.14 68 0 265 0
28AUG26 35.00 C 0.00 0.00 0.00 0.18 +0.10 67 0 140 0
28AUG26 36.00 C 0.31 0.31 0.31 0.15 +0.09 67 36 973 +36
29SEP26 6.50 C 0.00 0.00 0.00 16.55 +1.75 127 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.31 +1.76 130 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 16.06 +1.67 126 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 15.81 +1.71 122 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 15.56 +1.70 118 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.29 +1.64 0 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.10 +1.74 126 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.79 +1.64 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.57 +1.69 109 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.31 +1.63 100 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 14.04 +1.67 0 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 13.88 +1.76 115 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 13.69 +1.78 122 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.39 +1.77 111 1,400 2,838 -3
29SEP26 10.00 C 0.00 0.00 0.00 13.11 +1.58 102 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 12.57 +1.54 85 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 12.08 +1.71 83 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 11.59 +1.55 81 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 11.07 +1.73 70 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 10.59 +1.51 72 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 10.13 +1.59 74 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 9.73 +1.76 81 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 9.25 +1.78 78 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 8.58 +1.53 52 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.25 +1.54 69 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.75 +1.57 65 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 7.32 +1.62 65 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 6.90 +1.74 65 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 6.43 +1.43 62 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.19 +1.56 68 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 5.81 +1.47 67 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 5.26 +1.34 61 0 268 0
29SEP26 19.00 C 4.35 4.35 4.35 5.05 +1.35 65 1 199 +1
29SEP26 19.50 C 0.00 0.00 0.00 4.75 +1.46 66 0 122 0
29SEP26 20.00 C 4.04 4.04 4.04 4.46 +1.33 66 18 512 +15
29SEP26 21.00 C 0.00 0.00 0.00 3.74 +1.17 62 0 107 0
29SEP26 22.00 C 0.00 0.00 0.00 3.23 +1.12 62 0 248 0
29SEP26 23.00 C 2.20 2.81 2.20 2.82 +0.98 64 6 786 +6
29SEP26 24.00 C 0.00 0.00 0.00 2.44 +0.90 64 0 767 0
29SEP26 25.00 C 2.14 2.14 2.14 2.11 +0.84 64 1 1,245 -1
29SEP26 26.00 C 1.54 1.80 1.54 1.81 +0.76 65 36 2,864 -20
29SEP26 27.00 C 0.00 0.00 0.00 1.54 +0.68 64 0 806 0
29SEP26 28.00 C 1.34 1.43 1.34 1.31 +0.61 65 3 2,387 +1
29SEP26 29.00 C 0.00 0.00 0.00 1.10 +0.52 64 1 473 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 +0.47 64 0 867 0
29SEP26 31.00 C 0.78 1.01 0.78 0.78 +0.40 64 3 185 -1
29SEP26 32.00 C 0.00 0.00 0.00 0.66 +0.36 64 0 151 0
29SEP26 33.00 C 0.00 0.00 0.00 0.55 +0.30 64 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 +0.26 64 0 527 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 +0.23 64 0 345 0
29SEP26 36.00 C 0.60 0.60 0.60 0.32 +0.19 64 5 873 +5
29OCT26 16.00 C 0.00 0.00 0.00 7.33 - 57 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 6.90 - 56 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 6.59 - 60 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 6.19 - 59 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 5.81 - 58 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 5.52 - 60 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 5.30 - 62 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 4.88 - 60 0 0 -
29OCT26 20.00 C 4.30 4.30 4.30 4.67 - 62 3 3 -
29OCT26 21.00 C 3.78 3.78 3.78 4.03 - 60 6 6 -
29OCT26 22.00 C 2.96 2.96 2.96 3.58 - 61 30 30 -
29OCT26 23.00 C 2.36 2.36 2.36 3.13 - 61 15 15 -
29OCT26 24.00 C 2.35 2.48 2.35 2.73 - 61 450 450 -
29OCT26 25.00 C 0.00 0.00 0.00 2.40 - 61 0 0 -
29OCT26 26.00 C 2.17 2.17 2.17 2.11 - 62 30 30 -
29OCT26 27.00 C 0.00 0.00 0.00 1.84 - 62 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 1.58 - 61 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 1.38 - 61 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 1.18 - 61 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 16.55 +1.70 98 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.31 +1.74 99 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 16.06 +1.67 96 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.81 +1.71 92 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 15.56 +1.67 89 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.29 +1.64 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.10 +1.71 94 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 14.79 +1.64 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 14.57 +1.65 82 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.31 +1.63 76 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 14.04 +1.62 0 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 13.88 +1.76 84 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 13.69 +1.65 88 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.39 +1.65 81 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 13.11 +1.58 75 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 12.57 +1.53 64 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 12.08 +1.71 62 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 11.59 +1.55 60 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.07 +1.45 52 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 10.63 +1.45 57 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.13 +1.39 54 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 9.73 +1.44 58 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 9.25 +1.53 55 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 8.82 +1.35 55 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.43 +1.53 56 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 7.95 +1.53 53 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 7.69 +1.63 57 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.19 +1.34 54 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.95 +1.43 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.55 +1.50 55 0 130 0
30DEC26 18.00 C 5.20 5.20 5.20 6.26 +1.43 56 30 1,954 -30
30DEC26 18.50 C 0.00 0.00 0.00 5.96 +1.34 57 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.64 +1.33 56 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.32 +1.23 56 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.03 +1.20 56 0 373 0
30DEC26 21.00 C 0.00 0.00 0.00 4.52 +1.05 56 0 57 0
30DEC26 22.00 C 0.00 0.00 0.00 4.01 +1.10 55 0 230 0
30DEC26 23.00 C 3.40 3.62 3.40 3.62 +1.00 56 31 268 +30
30DEC26 24.00 C 2.79 2.79 2.79 3.26 +0.93 57 9 932 +9
30DEC26 25.00 C 0.00 0.00 0.00 2.95 +0.88 58 0 2,077 0
30DEC26 26.00 C 0.00 0.00 0.00 2.67 +0.86 58 0 424 0
30DEC26 27.00 C 2.44 2.46 2.39 2.38 +0.80 58 2,577 2,805 +1,934
30DEC26 28.00 C 0.00 0.00 0.00 2.12 +0.73 58 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.87 +0.67 58 0 147 0
30DEC26 30.00 C 1.89 1.89 1.85 1.67 +0.61 58 33 175 -12
30DEC26 31.00 C 1.74 1.74 1.74 1.48 +0.57 58 30 30 +30
30DEC26 32.00 C 1.50 1.57 1.50 1.31 +0.51 58 156 1,230 -156
30DEC26 33.00 C 0.00 0.00 0.00 1.17 +0.47 58 0 318 0
30DEC26 34.00 C 1.23 1.23 1.23 1.02 +0.42 58 1 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 +0.38 58 0 141 0
30DEC26 36.00 C 0.90 1.10 0.90 0.81 +0.35 58 72 733 +72
30MAR27 6.50 C 0.00 0.00 0.00 16.55 +1.70 81 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.32 +1.68 84 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.06 +1.67 79 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 15.81 +1.71 76 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 15.56 +1.67 73 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.29 +1.64 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.10 +1.71 76 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.79 +1.64 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.57 +1.65 67 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.32 +1.64 65 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 14.05 +1.63 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.88 +1.71 68 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 13.69 +1.65 71 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.39 +1.60 65 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 13.11 +1.58 60 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 12.57 +1.45 51 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 12.08 +1.48 49 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 11.64 +1.49 52 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 11.17 +1.49 51 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 10.83 +1.55 56 0 278 0
30MAR27 13.00 C 0.00 0.00 0.00 10.33 +1.58 52 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 9.90 +1.49 52 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.43 +1.40 49 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 9.17 +1.51 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 8.83 +1.57 54 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 8.35 +1.21 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.08 +1.45 54 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.73 +1.42 53 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 7.40 +1.42 54 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.12 +1.35 54 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.80 +1.33 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.50 +1.37 54 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.20 +1.29 54 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.89 +1.25 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.55 +1.06 52 0 92 0
30MAR27 21.00 C 0.00 0.00 0.00 5.10 +1.11 53 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 4.68 +1.10 53 0 91 0
30MAR27 23.00 C 0.00 0.00 0.00 4.27 +1.03 54 0 118 0
30MAR27 24.00 C 0.00 0.00 0.00 3.99 +1.08 55 0 64 0
30MAR27 25.00 C 3.11 3.11 3.11 3.55 +0.85 54 15 66 +15
30MAR27 26.00 C 3.24 3.24 3.24 3.34 +0.91 55 15 104 +15
30MAR27 27.00 C 0.00 0.00 0.00 2.97 +0.78 54 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.75 +0.79 55 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 2.54 +0.77 55 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 2.29 +0.71 55 0 155 0
30MAR27 31.00 C 0.00 0.00 0.00 2.09 +0.67 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 +0.63 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.72 +0.58 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.57 +0.54 55 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.43 +0.50 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.29 +0.46 55 0 391 0
29JUN27 15.00 C 0.00 0.00 0.00 8.94 +1.37 48 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 8.83 +1.41 53 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.48 +1.38 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.19 +1.48 53 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.87 +1.36 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.53 +1.26 52 0 1 0
29JUN27 18.00 C 6.00 6.00 6.00 7.23 +1.23 52 1 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.95 +1.44 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.68 +1.29 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.42 +1.26 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.17 +1.23 52 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.70 +1.16 52 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.28 +1.11 52 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.90 +1.11 53 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 4.54 +1.16 53 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.22 +1.01 53 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.94 +1.03 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.67 +1.00 54 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 3.38 +0.95 54 0 80 0
29JUN27 29.00 C 3.00 3.00 3.00 3.14 +0.92 54 10 91 +10
29JUN27 30.00 C 0.00 0.00 0.00 2.90 +0.87 54 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.67 +0.82 54 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.47 +0.78 54 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.29 +0.74 54 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.11 +0.69 54 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 +0.66 54 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.80 +0.62 54 0 26 0
TOTAL CALL 7,621 163,054 +2,056
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 163 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 159 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 150 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 601 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.02 74 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.02 74 0 175 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.04 72 0 113 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 -0.06 72 0 164 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.09 70 0 107 0
30JUL26 17.00 P 0.20 0.20 0.14 0.12 -0.11 71 22 372 +5
30JUL26 17.50 P 0.22 0.22 0.22 0.16 -0.15 70 15 442 +15
30JUL26 18.00 P 0.31 0.32 0.23 0.22 -0.20 70 32 487 +15
30JUL26 18.50 P 0.43 0.43 0.31 0.30 -0.24 71 110 266 +103
30JUL26 19.00 P 0.60 0.60 0.38 0.39 -0.29 71 196 1,503 +175
30JUL26 19.50 P 0.58 0.59 0.48 0.49 -0.35 70 101 178 +68
30JUL26 20.00 P 0.85 0.91 0.57 0.59 -0.45 69 34 363 +3
30JUL26 21.00 P 1.30 1.30 0.90 0.91 -0.56 69 37 701 +9
30JUL26 22.00 P 1.65 1.65 1.28 1.31 -0.67 69 65 656 +25
30JUL26 23.00 P 2.12 2.13 1.74 1.83 -0.89 71 65 1,163 +63
30JUL26 24.00 P 2.42 2.42 2.42 2.41 -1.07 71 1 1,451 0
30JUL26 25.00 P 3.30 3.30 3.30 3.10 -1.20 72 5 1,392 -5
30JUL26 26.00 P 4.46 4.46 3.72 3.86 -1.32 74 5 816 0
30JUL26 27.00 P 0.00 0.00 0.00 4.67 -1.42 75 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 5.53 -1.35 77 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 6.42 -1.61 80 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.34 -1.42 82 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 8.28 -1.56 84 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 9.22 -1.62 86 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.01 -1.94 67 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.29 -1.43 103 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.15 -1.77 96 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.01 -1.71 80 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
28AUG26 10.00 P 0.04 0.04 0.04 0.01 0.00 82 4 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 202 0
28AUG26 12.00 P 0.09 0.09 0.09 0.02 -0.01 71 5 297 +5
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 70 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 -0.04 67 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 -0.06 67 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 -0.07 68 0 171 0
28AUG26 15.00 P 0.22 0.22 0.22 0.14 -0.09 68 1 231 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.18 -0.12 67 0 1,136 0
28AUG26 16.00 P 0.33 0.33 0.33 0.24 -0.15 68 1 185 0
28AUG26 16.50 P 0.00 0.00 0.00 0.31 -0.19 68 0 463 0
28AUG26 17.00 P 0.00 0.00 0.00 0.39 -0.22 68 0 1,165 0
28AUG26 17.50 P 0.60 0.60 0.49 0.48 -0.27 67 11 199 +1
28AUG26 18.00 P 0.63 0.63 0.63 0.59 -0.31 67 16 1,949 +1
28AUG26 18.50 P 0.84 0.84 0.76 0.71 -0.35 67 2 666 0
28AUG26 19.00 P 0.97 0.97 0.97 0.84 -0.41 67 2 670 -2
28AUG26 19.50 P 0.00 0.00 0.00 0.99 -0.46 67 0 635 0
28AUG26 20.00 P 1.39 1.39 1.39 1.16 -0.49 66 1 371 -1
28AUG26 21.00 P 1.89 1.89 1.89 1.55 -0.62 66 2 699 -2
28AUG26 22.00 P 2.14 2.14 2.01 2.03 -0.77 67 5 1,399 -1
28AUG26 23.00 P 2.80 2.80 2.71 2.58 -0.88 67 19 859 -16
28AUG26 24.00 P 0.00 0.00 0.00 3.21 -0.99 68 0 750 0
28AUG26 25.00 P 0.00 0.00 0.00 3.89 -1.16 69 0 657 0
28AUG26 26.00 P 0.00 0.00 0.00 4.64 -1.23 70 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 5.45 -1.27 72 0 380 0
28AUG26 28.00 P 6.18 6.18 6.18 6.27 -1.30 73 1 235 +1
28AUG26 29.00 P 0.00 0.00 0.00 7.00 -1.45 70 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.92 -1.59 72 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 8.86 -1.54 75 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.86 -1.48 80 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.81 -1.30 82 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.59 -1.56 76 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.54 -1.58 77 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.66 -1.61 88 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 96 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 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 83 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 1,400 4,674 +1,313
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 -0.01 62 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 9,600 0
29SEP26 11.50 P 0.11 0.11 0.11 0.03 -0.01 64 11 8,174 +11
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.02 65 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.03 64 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.04 64 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.06 64 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.08 64 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.09 64 0 2,408 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.12 64 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.14 64 0 119 0
29SEP26 16.50 P 0.63 0.63 0.63 0.51 -0.17 64 3 54 +3
29SEP26 17.00 P 0.00 0.00 0.00 0.61 -0.21 64 0 234 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 -0.24 64 0 370 0
29SEP26 18.00 P 0.99 0.99 0.99 0.84 -0.29 63 1 3,666 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.99 -0.35 63 0 321 0
29SEP26 19.00 P 1.30 1.30 1.30 1.13 -0.41 63 2 544 +2
29SEP26 19.50 P 0.00 0.00 0.00 1.30 -0.46 63 0 218 0
29SEP26 20.00 P 0.00 0.00 0.00 1.49 -0.51 63 0 1,483 0
29SEP26 21.00 P 2.36 2.36 1.86 1.95 -0.52 63 21 737 +4
29SEP26 22.00 P 2.39 2.39 2.39 2.40 -0.67 62 15 1,766 0
29SEP26 23.00 P 3.37 3.37 2.95 2.99 -0.81 64 16 885 0
29SEP26 24.00 P 0.00 0.00 0.00 3.59 -0.93 64 0 988 0
29SEP26 25.00 P 0.00 0.00 0.00 4.26 -1.03 64 0 1,102 0
29SEP26 26.00 P 0.00 0.00 0.00 4.99 -0.97 65 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 5.76 -0.97 66 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 6.56 -1.19 67 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.33 -1.22 66 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.30 -1.25 70 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 9.18 -1.41 71 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.97 -1.43 69 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.90 -1.40 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.96 -1.29 76 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.78 -1.36 74 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.71 -1.56 74 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.54 - 61 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.66 - 61 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.76 - 61 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.88 - 60 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 1.02 - 60 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 1.18 - 60 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 1.34 - 60 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 1.52 - 60 0 0 -
29OCT26 20.00 P 1.69 1.75 1.68 1.76 - 61 415 415 -
29OCT26 21.00 P 0.00 0.00 0.00 2.17 - 60 0 0 -
29OCT26 22.00 P 2.65 2.65 2.65 2.65 - 60 10 10 -
29OCT26 23.00 P 0.00 0.00 0.00 3.24 - 60 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 3.84 - 61 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 4.54 - 62 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 5.28 - 63 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 6.01 - 63 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 6.81 - 64 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 7.60 - 64 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 8.47 - 65 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 55 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.02 55 0 254 0
30DEC26 9.50 P 0.15 0.15 0.15 0.03 -0.02 57 1 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.02 58 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.02 58 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.03 57 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.04 57 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 -0.05 57 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.06 58 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.07 57 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.10 57 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.39 -0.12 57 0 181 0
30DEC26 14.50 P 0.57 0.57 0.57 0.48 -0.14 57 5 175 +5
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.17 58 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 -0.18 58 0 977 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.21 58 0 297 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 -0.24 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 -0.26 58 3,000 3,074 +3,000
30DEC26 17.50 P 0.00 0.00 0.00 1.22 -0.31 57 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 1.39 -0.34 57 0 74 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 -0.39 57 0 163 0
30DEC26 19.00 P 1.84 1.84 1.84 1.74 -0.42 57 30 189 +30
30DEC26 19.50 P 0.00 0.00 0.00 1.94 -0.49 57 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 2.16 -0.47 57 0 135 0
30DEC26 21.00 P 0.00 0.00 0.00 2.62 -0.57 57 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 3.15 -0.68 57 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 3.73 -0.77 58 0 402 0
30DEC26 24.00 P 0.00 0.00 0.00 4.35 -0.79 58 0 491 0
30DEC26 25.00 P 5.00 5.00 5.00 5.02 -0.79 59 3 2,707 0
30DEC26 26.00 P 0.00 0.00 0.00 5.72 -0.95 59 0 350 0
30DEC26 27.00 P 0.00 0.00 0.00 6.50 -0.87 60 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 7.27 -0.92 61 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 8.04 -1.07 61 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.87 -1.20 62 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.69 -1.27 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.57 -1.31 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.44 -1.23 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.32 -1.25 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.22 -1.31 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.08 -1.28 64 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 52 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.02 54 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.02 54 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.02 55 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.02 55 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.03 55 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.02 55 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.03 55 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.04 55 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.05 55 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.06 55 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 -0.07 55 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 -0.09 55 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 -0.11 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 -0.12 55 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 -0.16 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.75 -0.16 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.87 -0.16 55 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 -0.23 55 0 3 0
30MAR27 16.00 P 1.20 1.20 1.20 1.14 -0.18 55 2 36 -2
30MAR27 16.50 P 1.34 1.34 1.34 1.27 -0.22 55 6 145 -6
30MAR27 17.00 P 1.51 1.51 1.51 1.41 -0.28 54 6 116 -6
30MAR27 17.50 P 0.00 0.00 0.00 1.58 -0.31 54 0 115 0
30MAR27 18.00 P 1.79 1.79 1.79 1.78 -0.33 54 1 119 0
30MAR27 18.50 P 0.00 0.00 0.00 1.96 -0.39 54 0 3,111 0
30MAR27 19.00 P 2.22 2.22 2.22 2.18 -0.33 54 30 6,142 +30
30MAR27 19.50 P 0.00 0.00 0.00 2.41 -0.42 54 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.65 -0.47 55 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.07 -0.61 54 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.60 -0.69 54 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 4.18 -0.80 54 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 4.78 -0.67 54 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 5.50 -0.92 55 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.17 -0.87 55 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.97 -0.90 56 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.76 -1.00 57 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.53 -0.94 58 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.32 -1.05 58 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.15 -1.16 59 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.99 -1.21 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.83 -1.17 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.70 -1.20 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.58 -1.09 61 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.48 -1.36 61 0 0 0
29JUN27 15.00 P 1.12 1.12 1.12 1.10 -0.17 53 2 251 +2
29JUN27 15.50 P 1.37 1.37 1.27 1.23 -0.21 53 66 70 +21
29JUN27 16.00 P 1.42 1.42 1.42 1.38 -0.20 52 6 12 +6
29JUN27 16.50 P 0.00 0.00 0.00 1.53 -0.23 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 -0.32 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 -0.35 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.09 -0.37 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.29 -0.34 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.55 -0.39 53 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.78 -0.35 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.96 -0.52 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.45 -0.62 52 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.97 -0.55 52 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.53 -0.64 52 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 5.29 -0.73 53 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.73 -0.94 51 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 6.43 -1.09 51 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 7.32 -0.93 54 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 8.15 -0.91 55 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 -0.95 55 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.71 -0.98 56 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.49 -1.08 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.32 -1.10 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.21 -1.12 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.06 -1.17 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.91 -1.22 58 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.78 -1.29 58 0 0 0
TOTAL PUT 5,810 139,451 +4,877
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$ 14.72
30JUL26 10.50 C 0.00 0.00 0.00 4.25 -0.41 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.77 -0.51 55 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.33 -0.44 61 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.83 -0.43 53 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.30 -0.47 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.86 -0.43 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.46 -0.33 40 0 0 0
30JUL26 14.00 C 1.16 1.16 1.10 1.14 -0.30 42 120 212 0
30JUL26 14.50 C 0.85 0.85 0.82 0.82 -0.25 41 245 545 +215
30JUL26 15.00 C 0.58 0.60 0.57 0.57 -0.20 40 267 663 +267
30JUL26 15.50 C 0.00 0.00 0.00 0.38 -0.17 39 0 235 0
30JUL26 16.00 C 0.26 0.26 0.26 0.26 -0.11 40 7 315 +6
30JUL26 16.50 C 0.00 0.00 0.00 0.17 -0.07 41 0 330 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 615 0
30JUL26 17.50 C 0.08 0.08 0.08 0.06 -0.04 40 30 717 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 461 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 4.30 -0.43 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.83 -0.45 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.37 -0.48 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.93 -0.44 45 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.49 -0.43 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.10 -0.41 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.75 -0.37 43 0 0 0
28AUG26 14.00 C 1.51 1.51 1.35 1.41 -0.31 42 65 95 +65
28AUG26 14.50 C 0.00 0.00 0.00 1.13 -0.27 41 0 120 0
28AUG26 15.00 C 0.00 0.00 0.00 0.90 -0.22 42 0 150 0
28AUG26 15.50 C 0.79 0.79 0.74 0.71 -0.18 42 30 272 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.55 -0.16 42 0 326 0
28AUG26 16.50 C 0.00 0.00 0.00 0.42 -0.13 42 0 221 0
28AUG26 17.00 C 0.32 0.32 0.32 0.32 -0.11 42 8 413 +8
28AUG26 17.50 C 0.00 0.00 0.00 0.24 -0.09 42 0 357 0
28AUG26 18.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 451 0
28AUG26 18.50 C 0.00 0.00 0.00 0.14 -0.05 43 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.35 -0.45 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.88 -0.43 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.43 -0.42 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.99 -0.41 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.60 -0.36 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 -0.41 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 -0.38 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.53 -0.25 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.26 -0.27 42 0 44 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 -0.24 42 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.17 42 0 511 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 -0.16 42 0 105 0
29SEP26 16.50 C 0.55 0.55 0.55 0.54 -0.12 42 30 134 +29
29SEP26 17.00 C 0.00 0.00 0.00 0.42 -0.12 42 0 494 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.10 41 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.08 42 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.07 42 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 379 0
29SEP26 24.00 C 0.04 0.04 0.04 0.01 -0.01 42 8 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 10.50 C 0.00 0.00 0.00 4.37 - 49 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 3.91 - 47 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 3.47 - 46 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 3.05 - 45 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 2.65 - 43 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 2.23 - 41 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 1.91 - 41 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 1.67 - 42 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 1.41 - 42 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 1.18 - 42 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.99 - 41 0 0 -
29OCT26 16.00 C 0.80 0.80 0.80 0.82 - 41 30 30 -
29OCT26 16.50 C 0.65 0.65 0.65 0.68 - 41 30 30 -
29OCT26 17.00 C 0.00 0.00 0.00 0.56 - 41 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.46 - 41 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 0.37 - 41 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 0.31 - 41 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.24 - 41 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.20 - 41 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.43 -0.38 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.00 -0.42 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.59 -0.39 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 -0.35 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.33 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.45 -0.37 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.15 -0.35 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 -0.31 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 -0.23 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 -0.23 41 0 0 0
30DEC26 15.50 C 1.33 1.33 1.33 1.29 -0.20 41 70 270 +70
30DEC26 16.00 C 0.00 0.00 0.00 1.12 -0.18 41 0 154 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 -0.15 41 0 59 0
30DEC26 17.00 C 0.83 0.83 0.83 0.84 -0.14 41 1 352 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.73 -0.11 41 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.12 41 0 624 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.09 41 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.07 41 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 -0.07 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 4.59 -0.41 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.19 -0.40 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.81 -0.38 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.46 -0.38 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.13 -0.38 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.84 -0.35 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.56 -0.34 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 -0.32 41 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 -0.32 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 -0.35 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.66 -0.29 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 -0.24 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 -0.23 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 -0.21 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 -0.21 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 -0.19 40 0 3,312 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 -0.20 40 0 75 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 -0.18 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 -0.14 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 -0.14 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.12 40 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.12 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.10 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 46 0
29JUN27 10.50 C 0.00 0.00 0.00 4.67 -0.37 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.32 -0.36 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.99 -0.34 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.67 -0.35 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.47 -0.30 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.18 -0.35 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.92 -0.33 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.67 -0.33 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.44 -0.32 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.22 -0.31 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.03 -0.29 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.86 -0.27 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.70 -0.18 41 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.54 -0.18 40 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.41 -0.17 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.29 -0.17 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.18 -0.15 41 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.06 -0.17 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.95 -0.16 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 -0.15 40 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.74 -0.13 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.61 -0.12 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.51 -0.11 41 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.42 -0.09 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 -0.09 40 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 31 0
TOTAL CALL 941 46,922 +691
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30JUL26 12.50 P 0.08 0.08 0.08 0.06 +0.03 41 150 180 +150
30JUL26 13.00 P 0.12 0.16 0.12 0.12 +0.05 41 195 805 +195
30JUL26 13.50 P 0.21 0.24 0.21 0.22 +0.09 41 45 571 +27
30JUL26 14.00 P 0.37 0.37 0.37 0.37 +0.13 41 1 244 +1
30JUL26 14.50 P 0.47 0.60 0.47 0.57 +0.17 41 497 807 +454
30JUL26 15.00 P 0.00 0.00 0.00 0.83 +0.23 41 0 412 0
30JUL26 15.50 P 0.00 0.00 0.00 1.14 +0.24 40 0 570 0
30JUL26 16.00 P 0.00 0.00 0.00 1.51 +0.29 40 0 507 0
30JUL26 16.50 P 0.00 0.00 0.00 1.91 +0.34 40 0 248 0
30JUL26 17.00 P 0.00 0.00 0.00 2.35 +0.36 40 0 279 0
30JUL26 17.50 P 0.00 0.00 0.00 2.81 +0.41 39 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.28 +0.38 0 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.79 +0.41 43 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 4.31 +0.44 53 0 95 -16
30JUL26 19.50 P 0.00 0.00 0.00 4.79 +0.42 51 0 52 -11
30JUL26 20.00 P 0.00 0.00 0.00 5.32 +0.45 64 0 48 -1
30JUL26 21.00 P 0.00 0.00 0.00 6.29 +0.42 63 0 109 -4
30JUL26 22.00 P 0.00 0.00 0.00 7.29 +0.42 70 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.32 +0.45 87 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.31 +0.44 90 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.31 +0.44 96 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.30 +0.43 99 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.31 +0.44 108 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.31 +0.44 113 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.28 +0.41 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.28 +0.41 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.31 +0.44 128 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.31 +0.44 132 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 9 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 +0.02 44 0 60 0
28AUG26 12.00 P 0.17 0.17 0.17 0.14 +0.04 44 60 150 +60
28AUG26 12.50 P 0.26 0.26 0.26 0.22 +0.06 43 10 10 +10
28AUG26 13.00 P 0.36 0.36 0.36 0.34 +0.08 44 1 41 +1
28AUG26 13.50 P 0.54 0.54 0.54 0.49 +0.11 44 30 30 +30
28AUG26 14.00 P 0.00 0.00 0.00 0.68 +0.14 44 0 40 0
28AUG26 14.50 P 0.94 0.94 0.94 0.91 +0.17 44 30 162 0
28AUG26 15.00 P 0.00 0.00 0.00 1.18 +0.20 44 0 446 0
28AUG26 15.50 P 0.00 0.00 0.00 1.49 +0.23 45 0 137 0
28AUG26 16.00 P 0.00 0.00 0.00 1.79 +0.23 43 0 135 0
28AUG26 16.50 P 0.00 0.00 0.00 2.16 +0.28 43 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.63 +0.35 47 0 860 0
28AUG26 17.50 P 0.00 0.00 0.00 3.06 +0.37 48 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.51 +0.38 50 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.98 +0.40 52 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.45 +0.42 54 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.92 +0.47 55 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.39 +0.46 56 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.37 +0.47 61 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.36 +0.49 65 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.33 +0.40 66 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.31 +0.44 68 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.31 +0.44 73 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.30 +0.43 74 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.31 +0.44 81 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.35 +0.48 92 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.34 +0.47 95 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 +0.04 41 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.06 42 0 141 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.09 42 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 +0.11 42 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 +0.12 41 0 75 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 +0.15 41 0 155 0
29SEP26 14.50 P 0.00 0.00 0.00 1.22 +0.18 41 0 458 0
29SEP26 15.00 P 1.46 1.50 1.46 1.50 +0.21 40 60 326 +60
29SEP26 15.50 P 0.00 0.00 0.00 1.82 +0.25 40 0 323 0
29SEP26 16.00 P 0.00 0.00 0.00 2.17 +0.28 40 0 6,013 0
29SEP26 16.50 P 0.00 0.00 0.00 2.55 +0.33 40 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.95 +0.35 40 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.38 +0.38 41 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.81 +0.42 41 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 +0.44 41 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.72 +0.46 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.18 +0.47 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.63 +0.50 38 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.59 +0.47 36 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.58 +0.48 38 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.57 +0.46 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.55 +0.46 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.54 +0.46 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.55 +0.48 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.54 +0.41 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.54 +0.41 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.53 +0.41 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.53 +0.42 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.52 +0.41 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.52 +0.42 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.12 - 41 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.19 - 41 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.28 - 41 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.39 - 41 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.54 - 41 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.71 - 41 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.89 - 41 0 0 -
29OCT26 14.00 P 1.15 1.15 1.15 1.11 - 40 29 29 -
29OCT26 14.50 P 0.00 0.00 0.00 1.36 - 40 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 1.64 - 40 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 1.95 - 39 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 2.30 - 39 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 2.67 - 40 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 3.06 - 40 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 3.46 - 39 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 3.88 - 39 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 4.33 - 40 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 4.77 - 40 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 5.23 - 40 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 +0.06 41 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 +0.08 41 0 83 0
30DEC26 12.00 P 0.61 0.61 0.61 0.59 +0.09 41 3 161 -3
30DEC26 12.50 P 0.00 0.00 0.00 0.76 +0.12 41 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 +0.12 40 0 36 0
30DEC26 13.50 P 1.13 1.13 1.13 1.13 +0.13 40 1 78 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.36 +0.16 40 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 1.61 +0.17 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.90 +0.21 39 0 82 0
30DEC26 15.50 P 0.00 0.00 0.00 2.21 +0.24 39 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.54 +0.25 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 +0.32 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 +0.34 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 +0.35 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.06 +0.37 39 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 +0.39 39 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.91 +0.40 39 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.34 +0.41 39 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.79 +0.43 39 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.71 +0.44 39 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.65 +0.48 38 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.61 +0.49 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.57 +0.48 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.55 +0.45 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.55 +0.42 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.54 +0.41 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.54 +0.41 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.53 +0.41 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.53 +0.41 43 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.52 +0.41 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.52 +0.41 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.03 40 0 1 0
30MAR27 12.00 P 0.84 0.84 0.84 0.81 +0.06 40 1 32 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.99 +0.09 40 0 80 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 +0.12 40 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.41 +0.13 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.66 +0.15 40 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.92 +0.17 39 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 2.20 +0.18 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.51 +0.21 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.89 +0.29 40 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 +0.21 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.55 +0.31 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.92 +0.32 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.30 +0.34 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.70 +0.36 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.11 +0.37 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.53 +0.38 39 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.96 +0.39 39 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 +0.42 39 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.75 +0.35 39 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.68 +0.37 38 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.63 +0.38 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.59 +0.46 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.56 +0.36 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.58 +0.40 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.55 +0.40 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.54 +0.40 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.53 +0.41 38 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.52 +0.41 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.52 +0.41 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.57 +0.06 41 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.72 +0.05 41 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.88 +0.07 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.06 +0.07 41 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 1.27 +0.12 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.49 +0.13 41 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 1.72 +0.15 41 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.95 +0.09 40 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.21 +0.16 40 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 2.50 +0.18 40 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.88 +0.27 41 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.12 +0.20 40 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 3.46 +0.27 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.81 +0.30 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.17 +0.30 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.55 +0.32 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.93 +0.33 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.33 +0.35 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.73 +0.36 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.14 +0.37 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 7.02 +0.40 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.90 +0.36 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.81 +0.33 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.74 +0.35 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.68 +0.35 40 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 11.64 +0.37 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.61 +0.38 40 0 0 0
TOTAL PUT 1,113 41,630 +955
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$ 36.50
30JUL26 26.00 C 0.00 0.00 0.00 10.56 -0.44 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.56 -0.33 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.57 -0.40 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.57 -0.33 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.57 -0.30 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.57 -0.31 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.58 -0.30 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.60 -0.30 19 0 0 0
30JUL26 34.00 C 3.20 3.20 3.20 2.67 -0.30 19 3 147 -3
30JUL26 35.00 C 2.23 2.23 2.05 1.89 -0.28 21 30 230 +30
30JUL26 36.00 C 1.33 1.46 1.31 1.18 -0.24 20 57 197 +48
30JUL26 37.00 C 0.76 0.90 0.68 0.66 -0.15 20 47 817 +5
30JUL26 38.00 C 0.39 0.49 0.36 0.33 -0.12 20 67 607 +56
30JUL26 39.00 C 0.19 0.23 0.16 0.14 -0.08 19 67 628 +27
30JUL26 40.00 C 0.09 0.10 0.09 0.06 -0.04 20 10 638 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 481 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 359 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 323 0
30JUL26 44.00 C 0.01 0.01 0.01 0.01 0.00 27 15 247 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.64 -0.36 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.65 -0.35 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.66 -0.35 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.67 -0.35 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.64 -0.40 18 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.66 -0.30 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.70 -0.29 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.77 -0.29 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.92 -0.27 20 0 63 0
28AUG26 35.00 C 2.33 2.33 2.25 2.22 -0.26 21 30 90 0
28AUG26 36.00 C 1.67 1.67 1.56 1.56 -0.19 20 60 183 +45
28AUG26 37.00 C 1.14 1.14 1.14 1.04 -0.16 20 15 141 +15
28AUG26 38.00 C 0.00 0.00 0.00 0.64 -0.15 19 0 165 0
28AUG26 39.00 C 0.46 0.51 0.46 0.38 -0.10 19 90 204 +13
28AUG26 40.00 C 0.26 0.27 0.23 0.22 -0.08 20 110 474 +52
28AUG26 41.00 C 0.17 0.18 0.17 0.12 -0.05 20 71 311 +65
28AUG26 42.00 C 0.10 0.10 0.10 0.06 -0.03 20 52 291 +2
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 171 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 11.72 -0.34 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.73 -0.35 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.75 -0.35 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.77 -0.35 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.80 -0.36 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.73 -0.46 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.77 -0.31 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.85 -0.29 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.97 -0.29 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.16 -0.28 19 0 90 0
29SEP26 35.00 C 2.64 2.69 2.52 2.51 -0.24 20 45 534 +30
29SEP26 36.00 C 2.00 2.00 2.00 1.88 -0.21 20 15 365 0
29SEP26 37.00 C 0.00 0.00 0.00 1.36 -0.18 20 0 130 0
29SEP26 38.00 C 1.02 1.02 1.02 0.93 -0.17 19 7 224 0
29SEP26 39.00 C 0.73 0.73 0.62 0.62 -0.16 19 60 262 0
29SEP26 40.00 C 0.48 0.52 0.41 0.41 -0.12 19 145 493 +97
29SEP26 41.00 C 0.34 0.34 0.27 0.26 -0.09 19 180 323 +48
29SEP26 42.00 C 0.19 0.19 0.18 0.16 -0.06 19 80 188 +80
29SEP26 43.00 C 0.13 0.13 0.12 0.10 -0.04 20 80 120 -43
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29OCT26 28.00 C 0.00 0.00 0.00 8.88 - 29 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 7.92 - 27 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 6.84 - 20 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 5.90 - 19 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 5.01 - 20 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 4.16 - 19 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 3.39 - 19 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 2.78 - 20 0 0 -
29OCT26 36.00 C 2.32 2.32 2.32 2.17 - 20 15 15 -
29OCT26 37.00 C 0.00 0.00 0.00 1.65 - 20 0 0 -
29OCT26 38.00 C 1.27 1.27 1.27 1.21 - 20 4 4 -
29OCT26 39.00 C 0.00 0.00 0.00 0.87 - 20 0 0 -
29OCT26 40.00 C 0.74 0.74 0.62 0.62 - 20 45 45 -
29OCT26 41.00 C 0.45 0.45 0.45 0.43 - 20 15 15 -
29OCT26 42.00 C 0.00 0.00 0.00 0.29 - 20 0 0 -
29OCT26 43.00 C 0.26 0.28 0.26 0.19 - 20 9 9 -
29OCT26 44.00 C 0.00 0.00 0.00 0.13 - 20 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 0.08 - 20 0 0 -
29OCT26 46.00 C 0.09 0.09 0.09 0.05 - 20 10 10 -
30DEC26 25.00 C 0.00 0.00 0.00 11.88 -0.36 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.92 -0.35 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.96 -0.34 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.99 -0.35 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.04 -0.34 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.10 -0.32 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.07 -0.45 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.22 -0.27 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.42 -0.26 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.69 -0.24 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.04 -0.21 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.46 -0.19 21 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 1.98 -0.15 21 0 136 0
30DEC26 38.00 C 0.00 0.00 0.00 1.55 -0.18 21 0 281 0
30DEC26 39.00 C 0.00 0.00 0.00 1.20 -0.15 21 0 127 0
30DEC26 40.00 C 0.00 0.00 0.00 0.93 -0.11 21 0 150 0
30DEC26 41.00 C 0.00 0.00 0.00 0.70 -0.09 21 0 154 0
30DEC26 42.00 C 0.59 0.59 0.59 0.53 -0.06 21 4 129 +4
30DEC26 43.00 C 0.00 0.00 0.00 0.39 -0.05 21 0 203 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 86 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.01 21 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 10.93 -0.34 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.97 -0.35 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.01 -0.36 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.08 -0.33 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.16 -0.34 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.15 -0.43 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.33 -0.21 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.57 -0.19 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.87 -0.18 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.26 -0.14 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.72 -0.11 20 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 2.24 -0.09 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.83 -0.07 20 0 171 0
30MAR27 39.00 C 0.00 0.00 0.00 1.54 0.00 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.24 -0.04 21 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 0.99 -0.02 21 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 -0.02 21 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 0.63 -0.01 21 0 25 0
30MAR27 44.00 C 0.64 0.64 0.64 0.49 0.00 21 3 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 0.00 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.30 0.00 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 0.00 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 0.00 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 0.00 20 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 10.93 -0.36 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.99 -0.35 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.06 -0.35 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.15 -0.34 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.28 -0.34 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.43 -0.35 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.69 -0.27 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.01 -0.26 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.39 -0.23 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.83 -0.23 22 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.23 -0.21 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 2.79 -0.19 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.41 -0.18 21 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 2.07 -0.15 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.77 -0.15 22 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 1.51 -0.14 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.28 -0.14 22 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.09 -0.10 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.97 -0.10 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.82 -0.09 22 0 19 0
29JUN27 46.00 C 0.00 0.00 0.00 0.68 -0.09 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.57 -0.07 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.40 -0.05 22 0 135 0
TOTAL CALL 1,441 16,261 +586
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 81 0
30JUL26 33.00 P 0.06 0.08 0.06 0.03 0.00 20 7 228 +4
30JUL26 34.00 P 0.13 0.13 0.13 0.10 +0.01 20 20 374 +20
30JUL26 35.00 P 0.27 0.29 0.24 0.26 +0.03 19 35 800 +17
30JUL26 36.00 P 0.55 0.56 0.50 0.56 +0.06 19 117 1,042 +56
30JUL26 37.00 P 0.94 1.03 0.94 1.03 +0.07 18 36 799 +15
30JUL26 38.00 P 1.71 1.71 1.50 1.70 +0.14 18 45 1,054 +14
30JUL26 39.00 P 0.00 0.00 0.00 2.58 +0.23 19 0 388 0
30JUL26 40.00 P 0.00 0.00 0.00 3.51 +0.27 19 0 26 0
30JUL26 41.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 79 -38
30JUL26 42.00 P 0.00 0.00 0.00 5.50 +0.30 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.50 +0.30 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.52 +0.28 36 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.52 +0.32 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.52 +0.28 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.52 +0.28 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.52 +0.28 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.52 +0.28 53 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.52 +0.28 56 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.02 +0.28 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 0.00 19 0 58 0
28AUG26 33.00 P 0.18 0.18 0.18 0.13 +0.01 20 15 199 +15
28AUG26 34.00 P 0.29 0.29 0.29 0.27 +0.03 20 2 113 -2
28AUG26 35.00 P 0.00 0.00 0.00 0.52 +0.06 20 0 175 0
28AUG26 36.00 P 0.00 0.00 0.00 0.86 +0.10 19 0 368 0
28AUG26 37.00 P 0.00 0.00 0.00 1.33 +0.09 19 0 686 0
28AUG26 38.00 P 1.76 1.76 1.76 1.93 +0.10 18 15 332 0
28AUG26 39.00 P 0.00 0.00 0.00 2.75 +0.27 19 0 178 0
28AUG26 40.00 P 0.00 0.00 0.00 3.60 +0.24 19 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 4.52 +0.27 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 5.50 +0.29 0 0 0 -15
28AUG26 43.00 P 0.00 0.00 0.00 6.50 +0.30 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.52 +0.28 28 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.52 +0.32 31 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.52 +0.28 33 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.52 +0.28 36 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.52 +0.28 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.52 +0.28 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.52 +0.28 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.02 +0.28 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 0.00 20 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 20 0 153 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 0.00 19 0 236 0
29SEP26 32.00 P 0.19 0.19 0.19 0.13 +0.01 20 21 555 +11
29SEP26 33.00 P 0.29 0.30 0.29 0.24 0.00 19 7 284 +7
29SEP26 34.00 P 0.47 0.47 0.47 0.44 +0.02 19 1 243 -1
29SEP26 35.00 P 0.65 0.65 0.65 0.71 +0.02 19 1 718 -1
29SEP26 36.00 P 1.08 1.08 1.08 1.08 +0.05 19 15 623 0
29SEP26 37.00 P 0.00 0.00 0.00 1.55 +0.07 19 0 624 0
29SEP26 38.00 P 2.10 2.14 1.89 2.14 +0.09 18 152 292 -50
29SEP26 39.00 P 0.00 0.00 0.00 2.91 +0.21 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 3.71 +0.21 19 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 4.58 +0.23 19 0 63 0
29SEP26 42.00 P 0.00 0.00 0.00 5.52 +0.27 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.50 +0.29 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.52 +0.28 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.52 +0.32 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.52 +0.28 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.52 +0.28 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.52 +0.28 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.52 +0.28 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.52 +0.28 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.02 +0.28 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.06 - 20 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.12 - 20 0 0 -
29OCT26 32.00 P 0.25 0.25 0.25 0.22 - 20 15 15 -
29OCT26 33.00 P 0.00 0.00 0.00 0.37 - 20 0 0 -
29OCT26 34.00 P 0.59 0.61 0.59 0.60 - 20 38 38 -
29OCT26 35.00 P 0.85 0.85 0.85 0.89 - 19 10 10 -
29OCT26 36.00 P 0.00 0.00 0.00 1.27 - 19 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 1.74 - 19 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 2.32 - 19 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 3.07 - 20 0 0 -
29OCT26 40.00 P 3.72 3.72 3.72 3.83 - 19 2 2 -
29OCT26 41.00 P 0.00 0.00 0.00 4.67 - 19 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 5.57 - 20 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 6.51 - 19 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 7.52 - 22 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 8.52 - 24 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 9.52 - 26 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 0.03 0.00 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 95 0
30DEC26 29.00 P 0.27 0.27 0.27 0.19 +0.02 21 1 107 -1
30DEC26 30.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 335 0
30DEC26 31.00 P 0.00 0.00 0.00 0.47 +0.04 21 10 312 -10
30DEC26 32.00 P 0.69 0.69 0.69 0.69 +0.06 21 1 179 +1
30DEC26 33.00 P 0.00 0.00 0.00 0.96 +0.04 21 10 168 +10
30DEC26 34.00 P 0.00 0.00 0.00 1.29 +0.05 20 0 388 0
30DEC26 35.00 P 1.68 1.68 1.68 1.71 +0.11 20 8 334 +2
30DEC26 36.00 P 0.00 0.00 0.00 2.20 +0.11 20 0 196 0
30DEC26 37.00 P 0.00 0.00 0.00 2.85 +0.16 21 0 122 0
30DEC26 38.00 P 0.00 0.00 0.00 3.50 +0.18 21 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.21 +0.21 21 0 100 0
30DEC26 40.00 P 0.00 0.00 0.00 4.97 +0.22 21 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 5.78 +0.23 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 +0.25 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.47 +0.25 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.39 +0.26 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.32 +0.29 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 10.27 +0.30 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.23 +0.30 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.20 +0.31 20 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.17 +0.40 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.14 +0.34 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.58 +0.34 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 +0.05 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.34 +0.07 21 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.50 +0.09 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.70 +0.10 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.94 +0.10 20 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 1.23 +0.08 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.59 +0.07 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 2.03 +0.10 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.68 +0.29 21 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.17 +0.32 20 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 3.80 +0.25 20 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.49 +0.27 20 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.23 +0.28 20 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 6.00 +0.29 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.82 +0.31 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.64 +0.26 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.52 +0.27 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.43 +0.30 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.36 +0.31 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.30 +0.33 20 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.22 +0.31 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.20 +0.33 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.17 +0.35 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.59 +0.35 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 6 0
29JUN27 28.00 P 0.54 0.54 0.54 0.45 +0.01 22 15 96 +15
29JUN27 29.00 P 0.00 0.00 0.00 0.63 +0.02 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.85 +0.03 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 1.11 +0.05 22 0 31 0
29JUN27 32.00 P 0.00 0.00 0.00 1.42 +0.04 22 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 1.79 +0.06 22 0 10 0
29JUN27 34.00 P 2.13 2.13 2.13 2.21 +0.08 22 3 79 +3
29JUN27 35.00 P 0.00 0.00 0.00 2.68 +0.08 23 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 3.22 +0.10 23 0 117 0
29JUN27 37.00 P 0.00 0.00 0.00 3.79 +0.13 23 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.43 +0.14 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 4.96 +0.15 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.66 +0.16 22 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.41 +0.05 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.39 +0.24 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 8.22 +0.26 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.06 +0.27 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.92 +0.28 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.79 +0.28 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.68 +0.29 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.59 +0.31 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.50 +0.31 25 0 0 0
TOTAL PUT 602 16,788 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 82.60
30JUL26 55.00 C 0.00 0.00 0.00 28.24 -0.96 94 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.38 -1.34 66 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.27 -0.93 78 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.80 -0.87 70 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.02 -1.20 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.74 -1.46 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.23 -1.04 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.48 -1.39 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.26 -1.31 31 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.24 -1.36 31 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 4.51 -1.14 31 0 45 0
30JUL26 82.50 C 3.50 3.80 3.14 3.10 -0.98 31 92 460 -20
30JUL26 85.00 C 3.38 3.38 2.02 2.00 -0.70 31 28 408 +19
30JUL26 87.50 C 2.29 2.29 1.20 1.22 -0.53 30 40 342 0
30JUL26 90.00 C 1.28 1.28 0.70 0.72 -0.37 31 66 639 -11
30JUL26 92.50 C 0.89 0.89 0.62 0.42 -0.22 31 19 1,375 +5
30JUL26 95.00 C 0.31 0.34 0.31 0.22 -0.14 31 60 251 +51
30JUL26 97.50 C 0.22 0.22 0.18 0.11 -0.08 31 147 298 +137
30JUL26 100.00 C 0.21 0.21 0.12 0.06 -0.04 31 91 160 -12
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.66 -1.12 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.27 -1.28 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.80 -1.33 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.20 -1.50 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.74 -1.55 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.28 -1.64 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.09 -1.31 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.07 -1.22 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.24 -1.11 30 0 0 0
28AUG26 80.00 C 6.40 6.40 6.40 5.82 -0.88 32 20 97 0
28AUG26 82.50 C 4.45 4.45 4.41 4.33 -0.83 30 39 150 +14
28AUG26 85.00 C 3.24 3.24 3.19 3.15 -0.73 30 28 162 +13
28AUG26 87.50 C 0.00 0.00 0.00 2.33 -0.56 30 0 419 0
28AUG26 90.00 C 1.95 1.95 1.63 1.63 -0.44 30 40 264 +40
28AUG26 92.50 C 1.32 1.32 1.18 1.15 -0.34 31 16 163 +15
28AUG26 95.00 C 0.00 0.00 0.00 0.77 -0.27 30 0 134 0
28AUG26 97.50 C 0.00 0.00 0.00 0.51 -0.19 30 0 144 0
28AUG26 100.00 C 0.50 0.53 0.50 0.33 -0.13 30 20 265 -15
28AUG26 102.50 C 0.00 0.00 0.00 0.21 -0.09 30 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 28.48 -1.07 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.05 -1.16 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.62 -1.16 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.21 -1.17 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.85 -1.15 40 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 16.49 -1.17 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.82 -1.62 30 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 11.76 -1.21 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.87 -1.12 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.15 -1.02 30 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 6.63 -0.91 30 0 146 0
29SEP26 82.50 C 5.81 5.81 5.81 5.27 -0.83 30 1 121 +1
29SEP26 85.00 C 4.66 4.66 4.59 4.13 -0.70 29 7 582 +6
29SEP26 87.50 C 3.27 3.27 3.25 3.22 -0.55 30 7 578 +2
29SEP26 90.00 C 2.83 2.83 2.51 2.49 -0.48 30 49 375 +33
29SEP26 92.50 C 2.55 2.55 1.93 1.90 -0.36 30 37 174 0
29SEP26 95.00 C 1.70 1.70 1.70 1.44 -0.26 30 10 75 0
29SEP26 97.50 C 1.53 1.53 1.53 1.06 -0.23 30 4 402 0
29SEP26 100.00 C 0.00 0.00 0.00 0.77 -0.17 30 0 92 0
29SEP26 102.50 C 0.00 0.00 0.00 0.53 -0.13 30 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 -0.09 30 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 -0.06 30 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.04 30 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 10 0
29OCT26 62.50 C 0.00 0.00 0.00 21.47 - 39 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 19.16 - 37 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 16.87 - 35 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 14.70 - 33 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 12.29 - 29 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 10.47 - 29 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 8.81 - 29 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 7.32 - 29 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 5.90 - 28 0 0 -
29OCT26 85.00 C 5.07 5.07 5.07 4.78 - 28 12 12 -
29OCT26 87.50 C 4.12 4.12 4.12 3.86 - 29 2 2 -
29OCT26 90.00 C 0.00 0.00 0.00 3.10 - 29 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 2.48 - 29 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 1.97 - 29 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 1.52 - 29 0 0 -
29OCT26 100.00 C 1.35 1.35 1.35 1.16 - 29 15 15 -
29OCT26 102.50 C 0.00 0.00 0.00 0.85 - 29 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 0.64 - 29 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 0.47 - 29 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 28.74 -1.15 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.36 -1.15 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.02 -1.14 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.73 -1.08 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.49 -1.15 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.32 -1.09 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.27 -0.95 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.97 -1.25 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.27 -0.75 29 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.73 -0.61 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.33 -0.50 29 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.06 -0.42 29 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.96 -0.33 29 10 49 0
30DEC26 87.50 C 0.00 0.00 0.00 5.01 -0.22 29 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 4.29 -0.15 29 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 3.53 -0.13 29 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.92 -0.06 29 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.38 -0.01 29 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 1.94 0.00 29 0 140 0
30DEC26 102.50 C 0.00 0.00 0.00 1.57 +0.02 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.21 0.00 29 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 0.98 +0.04 29 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.78 +0.05 29 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.62 +0.05 29 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.49 +0.04 29 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.39 +0.05 29 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 29.22 -1.31 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.83 -1.40 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.51 -1.37 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.25 -1.24 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.08 -1.39 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.03 -1.31 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.10 -1.28 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.28 -1.21 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.20 -1.16 26 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 10.71 -1.08 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.35 -0.98 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.09 -0.94 26 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 6.99 -0.87 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 6.18 -0.58 27 10 11 +10
30MAR27 90.00 C 0.00 0.00 0.00 5.25 -0.73 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.49 -0.62 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 3.79 -0.60 27 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 3.20 -0.54 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.69 -0.46 26 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 2.24 -0.43 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.87 -0.35 26 0 3 0
30MAR27 107.50 C 2.45 2.45 2.43 1.54 -0.28 26 45 45 +14
30MAR27 110.00 C 2.15 2.15 2.15 1.29 -0.26 26 90 91 +88
30MAR27 112.50 C 1.86 1.87 1.86 1.05 -0.22 26 75 75 +60
30MAR27 115.00 C 1.62 1.65 1.62 0.87 -0.20 26 105 1,330 +60
29JUN27 57.50 C 0.00 0.00 0.00 27.47 -1.47 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.25 -1.46 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.13 -1.42 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.27 -1.21 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.16 -1.33 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.44 -1.18 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.78 -0.82 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.50 -0.53 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.08 -0.96 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.82 -0.88 30 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.60 -0.84 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.53 -0.77 30 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 8.50 -0.73 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.39 -0.63 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 6.54 -0.63 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 5.86 -0.52 29 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 5.18 -0.52 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.61 -0.42 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 4.20 -0.29 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.70 -0.39 30 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 3.28 -0.34 30 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.87 -0.34 30 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.54 -0.25 30 0 47 0
29JUN27 115.00 C 2.31 2.31 2.31 2.24 -0.25 30 30 95 +30
TOTAL CALL 1,215 13,639 +540
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30JUL26 65.00 P 0.10 0.10 0.10 0.01 0.00 32 10 10 +10
30JUL26 67.50 P 0.13 0.13 0.13 0.03 +0.01 32 10 14 +10
30JUL26 70.00 P 0.19 0.23 0.19 0.09 +0.03 32 43 81 +28
30JUL26 72.50 P 0.34 0.38 0.32 0.22 +0.07 31 70 172 +28
30JUL26 75.00 P 0.39 0.65 0.39 0.50 +0.15 31 111 398 -17
30JUL26 77.50 P 0.90 1.08 0.89 1.00 +0.27 31 86 326 +13
30JUL26 80.00 P 1.53 1.72 1.53 1.78 +0.42 31 11 211 +5
30JUL26 82.50 P 2.10 2.79 2.10 2.81 +0.57 31 31 283 +13
30JUL26 85.00 P 3.27 3.90 2.90 4.13 +0.68 29 25 517 -15
30JUL26 87.50 P 0.00 0.00 0.00 5.98 +0.97 31 0 582 0
30JUL26 90.00 P 0.00 0.00 0.00 7.97 +1.12 31 0 356 0
30JUL26 92.50 P 0.00 0.00 0.00 10.17 +1.26 31 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 12.50 +1.34 31 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 14.92 +1.40 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.40 +1.22 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.90 +1.17 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.40 +1.17 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.90 +1.16 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.40 +1.17 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.90 +1.20 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.40 +1.20 0 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 0.02 +0.01 32 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.18 +0.05 30 0 16 0
28AUG26 70.00 P 0.51 0.51 0.51 0.37 +0.09 30 20 111 +20
28AUG26 72.50 P 0.00 0.00 0.00 0.68 +0.16 30 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 1.16 +0.24 31 0 328 0
28AUG26 77.50 P 1.76 1.76 1.76 1.86 +0.36 31 40 137 -30
28AUG26 80.00 P 2.53 2.74 2.53 2.77 +0.49 31 95 243 -50
28AUG26 82.50 P 3.68 3.80 3.68 3.80 +0.53 30 16 481 +16
28AUG26 85.00 P 5.17 5.17 5.17 5.18 +0.67 30 2 418 +2
28AUG26 87.50 P 0.00 0.00 0.00 6.87 +0.91 30 0 125 0
28AUG26 90.00 P 0.00 0.00 0.00 8.70 +1.02 30 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 10.71 +1.13 30 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 12.86 +1.22 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.13 +1.15 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.46 +1.21 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.92 +1.19 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.40 +1.17 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.90 +1.16 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.40 +1.17 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.90 +1.20 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.40 +1.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 +0.06 30 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.45 +0.12 30 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 +0.19 30 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 1.20 +0.26 30 0 135 0
29SEP26 75.00 P 1.73 1.92 1.73 1.81 +0.35 30 2 155 -1
29SEP26 77.50 P 0.00 0.00 0.00 2.55 +0.40 30 0 466 0
29SEP26 80.00 P 0.00 0.00 0.00 3.52 +0.48 30 0 242 0
29SEP26 82.50 P 4.35 4.45 4.35 4.68 +0.62 30 7 76 +7
29SEP26 85.00 P 5.95 5.95 5.95 5.98 +0.68 29 1 563 0
29SEP26 87.50 P 0.00 0.00 0.00 7.62 +0.90 30 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 9.37 +1.01 30 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 11.27 +1.10 30 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 13.32 +1.20 30 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.27 +0.95 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.50 +1.01 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.06 +1.31 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.46 +1.23 30 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.91 +1.17 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.40 +1.17 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.90 +1.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.40 +1.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.90 +1.31 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.23 - 29 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.40 - 29 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 0.67 - 29 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 1.05 - 29 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 1.57 - 29 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 2.25 - 29 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 3.10 - 30 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 4.14 - 30 0 0 -
29OCT26 82.50 P 4.95 5.19 4.95 5.32 - 30 20 20 -
29OCT26 85.00 P 6.25 6.29 6.25 6.57 - 29 14 14 -
29OCT26 87.50 P 0.00 0.00 0.00 8.13 - 29 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 9.83 - 29 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 11.68 - 29 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 13.65 - 29 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 15.66 - 28 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 17.80 - 28 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 20.06 - 27 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 22.55 - 29 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 24.96 - 29 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.06 29 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.09 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 +0.15 29 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 +0.20 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.88 +0.30 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 +0.40 29 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.78 +0.47 29 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 2.39 +0.53 29 0 28 0
30DEC26 75.00 P 3.00 3.00 3.00 3.12 +0.58 28 11 92 +11
30DEC26 77.50 P 0.00 0.00 0.00 4.02 +0.64 28 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 5.07 +0.69 28 0 278 0
30DEC26 82.50 P 0.00 0.00 0.00 6.46 +0.89 29 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 7.84 +1.16 29 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 9.38 +1.24 29 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 11.03 +1.32 29 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 12.79 +1.03 29 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 14.53 +0.90 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 16.53 +0.96 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.59 +0.95 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.72 +0.95 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.89 +0.92 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.16 +0.93 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.42 +0.90 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.03 +1.21 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.44 +1.24 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.90 +1.31 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.35 +0.05 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.53 +0.05 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.79 +0.08 26 0 90 0
30MAR27 65.00 P 1.40 1.40 1.40 1.17 +0.14 26 45 118 +30
30MAR27 67.50 P 0.00 0.00 0.00 1.65 +0.16 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.25 +0.22 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 2.97 +0.30 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.80 +0.32 27 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 4.81 +0.40 27 0 11 0
30MAR27 80.00 P 5.81 5.82 5.72 5.95 +0.57 27 135 151 +106
30MAR27 82.50 P 0.00 0.00 0.00 6.80 +0.15 25 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 8.13 +0.58 25 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 9.90 +1.00 26 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 11.74 +0.89 27 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 13.65 +1.09 28 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 15.35 +0.97 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 17.26 +0.99 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.27 +1.04 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.33 +1.00 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.45 +1.01 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.62 +0.99 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.83 +0.96 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.09 +0.93 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.50 +1.04 26 0 0 0
29JUN27 57.50 P 1.17 1.17 1.17 0.97 +0.12 30 15 15 +15
29JUN27 60.00 P 0.00 0.00 0.00 1.34 +0.16 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.85 +0.27 30 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 2.39 +0.25 30 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 3.05 +0.30 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.82 +0.38 30 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 4.67 +0.40 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.68 +0.49 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 6.75 +0.52 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.99 +0.61 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.28 +0.66 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 10.73 +0.73 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 12.23 +0.78 31 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 13.88 +0.86 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.56 +0.88 31 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 17.40 +0.98 31 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 19.26 +0.99 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.24 +1.09 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.26 +1.10 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.34 +1.15 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.51 +1.20 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.69 +1.21 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.95 +1.28 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.25 +1.30 34 0 0 0
TOTAL PUT 820 11,850 +201
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$ 16.09
30JUL26 11.00 C 0.00 0.00 0.00 5.18 -0.64 81 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.71 -0.65 79 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.19 -0.65 67 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.66 -0.69 52 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.19 -0.65 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.65 -0.73 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.17 -0.80 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.73 -0.71 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.34 -0.58 35 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.99 -0.53 34 0 38 0
30JUL26 16.00 C 0.73 0.73 0.69 0.69 -0.52 34 3 117 0
30JUL26 16.50 C 0.70 0.70 0.51 0.47 -0.40 34 2 160 0
30JUL26 17.00 C 0.33 0.35 0.32 0.31 -0.33 34 12 184 +10
30JUL26 17.50 C 0.00 0.00 0.00 0.20 -0.25 35 0 198 0
30JUL26 18.00 C 0.16 0.16 0.14 0.12 -0.19 35 9 583 +1
30JUL26 18.50 C 0.09 0.09 0.09 0.07 -0.13 35 1 519 0
30JUL26 19.00 C 0.13 0.13 0.08 0.04 -0.09 35 11 431 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.06 35 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 541 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.29 -0.68 70 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.79 -0.57 63 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.25 -0.73 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.72 -0.67 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.31 -0.60 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.82 -0.59 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.34 -0.75 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.95 -0.59 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.60 -0.59 36 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.27 -0.55 35 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.00 -0.47 35 0 108 0
28AUG26 16.50 C 0.76 0.76 0.76 0.77 -0.41 35 15 161 0
28AUG26 17.00 C 0.58 0.58 0.58 0.59 -0.36 35 3 587 +3
28AUG26 17.50 C 0.47 0.47 0.47 0.45 -0.30 36 30 160 +15
28AUG26 18.00 C 0.35 0.35 0.34 0.34 -0.25 36 4 45 0
28AUG26 18.50 C 0.29 0.29 0.29 0.25 -0.21 36 50 120 +50
28AUG26 19.00 C 0.20 0.20 0.20 0.18 -0.16 36 5 351 +5
28AUG26 19.50 C 0.00 0.00 0.00 0.13 -0.13 37 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 -0.10 36 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.06 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 -0.70 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.29 -0.71 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.79 -0.70 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 -0.64 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.79 -0.66 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.30 -0.73 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 -0.63 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 -0.61 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 -0.61 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.48 -0.65 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 -0.61 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.78 -0.53 35 0 16 0
29SEP26 15.50 C 1.52 1.52 1.52 1.52 -0.48 36 15 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 -0.48 34 0 77 0
29SEP26 16.50 C 1.05 1.05 1.05 0.98 -0.42 34 4 1,279 0
29SEP26 17.00 C 0.00 0.00 0.00 0.80 -0.36 35 0 61 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 -0.31 35 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.28 35 0 133 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.25 35 38 108 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.21 35 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.18 35 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.14 35 0 681 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.09 35 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.92 - 40 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 3.48 - 38 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 3.05 - 37 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 2.66 - 36 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 2.27 - 34 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 1.95 - 34 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 1.65 - 34 0 0 -
29OCT26 16.00 C 1.39 1.39 1.39 1.39 - 34 12 12 -
29OCT26 16.50 C 0.00 0.00 0.00 1.16 - 34 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 0.96 - 34 0 0 -
29OCT26 17.50 C 0.86 0.86 0.86 0.83 - 35 11 11 -
29OCT26 18.00 C 0.72 0.72 0.72 0.67 - 35 15 15 -
29OCT26 18.50 C 0.00 0.00 0.00 0.55 - 35 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.45 - 35 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.36 - 35 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 0.28 - 34 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 0.18 - 35 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 0.11 - 35 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 0.07 - 35 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 6.58 -0.71 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.35 -0.70 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.89 -0.67 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.42 -0.67 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.97 -0.67 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.52 -0.67 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.10 -0.64 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.69 -0.63 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.29 -0.53 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.93 -0.51 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.58 -0.50 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.28 -0.46 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.00 -0.39 35 100 100 +80
30DEC26 16.00 C 0.00 0.00 0.00 1.75 -0.41 35 300 338 +300
30DEC26 16.50 C 0.00 0.00 0.00 1.53 -0.33 35 200 500 +200
30DEC26 17.00 C 1.35 1.35 1.25 1.37 -0.29 36 40 341 +40
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.38 34 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.96 -0.33 34 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 -0.28 35 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 -0.26 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 -0.21 35 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.17 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 -0.14 35 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.10 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.01 -0.72 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.60 -0.68 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.16 -0.67 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.76 -0.67 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.37 -0.62 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.97 -0.58 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.61 -0.55 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.27 -0.61 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.95 -0.59 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 -0.56 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.38 -0.45 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.12 -0.41 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.90 -0.38 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.69 -0.42 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.55 -0.35 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.34 -0.39 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 -0.36 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.05 -0.34 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 -0.32 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 -0.29 34 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 -0.26 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.20 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.15 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.12 35 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 5.73 -0.70 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.30 -0.66 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.90 -0.68 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.50 -0.68 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.13 -0.66 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.78 -0.63 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.45 -0.61 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.14 -0.59 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.85 -0.57 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.58 -0.54 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.34 -0.51 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.11 -0.49 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.90 -0.46 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.71 -0.43 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.54 -0.41 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.38 -0.38 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.23 -0.37 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.11 -0.33 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.99 -0.30 34 0 0 0
29JUN27 21.00 C 0.98 0.98 0.98 0.79 -0.26 34 1 1 +1
29JUN27 22.00 C 0.00 0.00 0.00 0.63 -0.23 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.49 -0.20 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 -0.16 34 0 0 0
TOTAL CALL 881 9,178 +705
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 53 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30JUL26 13.50 P 0.04 0.04 0.04 0.03 +0.01 36 22 67 +22
30JUL26 14.00 P 0.08 0.08 0.08 0.06 +0.03 35 1 64 +1
30JUL26 14.50 P 0.14 0.14 0.14 0.12 +0.06 35 5 176 +5
30JUL26 15.00 P 0.23 0.24 0.23 0.22 +0.10 35 2 128 +1
30JUL26 15.50 P 0.27 0.38 0.27 0.37 +0.15 35 8 198 +5
30JUL26 16.00 P 0.44 0.63 0.44 0.59 +0.24 35 44 262 -3
30JUL26 16.50 P 0.00 0.00 0.00 0.88 +0.34 36 0 88 0
30JUL26 17.00 P 0.00 0.00 0.00 1.19 +0.39 34 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 1.57 +0.44 34 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.00 +0.55 35 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.45 +0.55 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.92 +0.58 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.41 +0.60 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.91 +0.68 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.91 +0.73 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.91 +0.73 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.91 +0.73 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.91 +0.73 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 12.50 P 0.08 0.08 0.08 0.04 +0.02 37 1 9 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 +0.05 37 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.20 +0.08 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 0.31 +0.12 37 0 86 0
28AUG26 15.00 P 0.37 0.37 0.37 0.45 +0.15 36 10 25 +2
28AUG26 15.50 P 0.52 0.52 0.52 0.64 +0.22 36 10 171 +10
28AUG26 16.00 P 0.81 0.85 0.81 0.86 +0.27 36 33 155 -21
28AUG26 16.50 P 1.12 1.13 1.12 1.14 +0.33 36 50 425 +50
28AUG26 17.00 P 1.48 1.48 1.46 1.49 +0.40 38 30 310 +30
28AUG26 17.50 P 0.00 0.00 0.00 1.79 +0.38 36 0 145 0
28AUG26 18.00 P 0.00 0.00 0.00 2.18 +0.44 36 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.59 +0.47 36 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.00 +0.48 34 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.45 +0.56 33 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.95 +0.57 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.91 +0.63 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.91 +0.72 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.91 +0.73 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.91 +0.73 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 82 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 +0.06 35 0 133 0
29SEP26 14.00 P 0.29 0.29 0.29 0.30 +0.09 35 2 141 +2
29SEP26 14.50 P 0.00 0.00 0.00 0.43 +0.12 35 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.60 +0.16 35 0 4,237 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 +0.20 35 0 60 0
29SEP26 16.00 P 1.04 1.04 1.04 1.03 +0.26 35 21 30 -13
29SEP26 16.50 P 0.00 0.00 0.00 1.30 +0.31 35 0 1,364 0
29SEP26 17.00 P 1.61 1.61 1.61 1.64 +0.38 36 25 46 -21
29SEP26 17.50 P 0.00 0.00 0.00 1.94 +0.39 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.30 +0.39 34 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.72 +0.45 35 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 +0.48 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 +0.53 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 +0.50 34 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.94 +0.54 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.91 +0.67 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.91 +0.73 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.91 +0.73 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.13 - 34 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.20 - 35 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.30 - 35 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.42 - 35 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.57 - 35 0 0 -
29OCT26 15.00 P 0.63 0.63 0.63 0.73 - 35 2 2 -
29OCT26 15.50 P 0.00 0.00 0.00 0.93 - 34 0 0 -
29OCT26 16.00 P 1.17 1.17 1.17 1.18 - 35 15 15 -
29OCT26 16.50 P 0.00 0.00 0.00 1.44 - 34 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 1.75 - 34 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 2.07 - 34 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 2.44 - 35 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 2.82 - 35 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 3.23 - 35 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 3.63 - 34 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 4.06 - 34 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 4.96 - 33 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 5.93 - 35 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 6.92 - 37 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.05 35 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 +0.07 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.10 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.11 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.13 35 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.16 35 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.18 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 +0.20 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 +0.24 34 190 115 +46
30DEC26 16.00 P 0.00 0.00 0.00 1.42 +0.27 34 390 332 +300
30DEC26 16.50 P 1.65 1.65 1.63 1.68 +0.32 34 245 500 +200
30DEC26 17.00 P 0.00 0.00 0.00 1.96 +0.33 33 0 342 0
30DEC26 17.50 P 0.00 0.00 0.00 2.28 +0.42 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.62 +0.44 33 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.00 +0.48 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 +0.50 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.78 +0.55 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 +0.47 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 +0.46 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.95 +0.49 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 +0.61 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 +0.66 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 +0.07 35 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 +0.09 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.53 +0.08 34 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 0.66 +0.12 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.82 +0.14 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 +0.17 34 0 1 0
30MAR27 15.00 P 1.17 1.17 1.17 1.20 +0.19 33 2 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.43 +0.23 33 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.71 +0.29 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 +0.28 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 +0.26 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.53 +0.27 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.86 +0.36 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.21 +0.39 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.58 +0.39 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.98 +0.42 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.36 +0.42 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.20 +0.57 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.04 +0.58 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.95 +0.61 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.92 +0.65 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.33 +0.06 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.43 +0.07 34 0 10 0
29JUN27 12.00 P 0.56 0.56 0.56 0.55 +0.09 34 10 20 +10
29JUN27 12.50 P 0.00 0.00 0.00 0.69 +0.11 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.82 +0.12 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.99 +0.16 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.18 +0.18 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.38 +0.19 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.61 +0.21 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.85 +0.23 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 2.12 +0.26 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.40 +0.28 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.70 +0.31 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.01 +0.33 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.34 +0.35 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.68 +0.38 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.03 +0.39 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.40 +0.42 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.77 +0.43 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.56 +0.49 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.40 +0.55 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.23 +0.58 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.12 +0.51 27 0 0 0
TOTAL PUT 1,118 11,241 +627
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$ 68.50
03JUL26 47.00 C 0.00 0.00 0.00 21.92 +1.20 276 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 20.92 +1.26 263 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 19.92 +1.20 251 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 18.92 +1.15 238 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 16.43 +1.19 209 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 13.92 +1.17 179 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 11.34 +1.17 142 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 8.77 +1.06 108 0 20 0
03JUL26 62.50 C 5.25 6.85 5.25 6.24 +0.89 79 16 35 0
03JUL26 65.00 C 3.10 4.50 3.10 3.87 +0.47 62 14 165 0
03JUL26 67.50 C 1.76 2.50 1.25 1.97 +0.21 57 1,039 1,021 +227
03JUL26 70.00 C 0.79 1.05 0.44 0.78 -0.02 55 1,434 854 +220
03JUL26 72.50 C 0.42 0.42 0.17 0.23 -0.06 55 312 960 +152
03JUL26 75.00 C 0.18 0.18 0.06 0.05 -0.04 55 604 860 +264
03JUL26 77.50 C 0.07 0.07 0.07 0.01 -0.02 56 17 312 +17
03JUL26 80.00 C 0.04 0.04 0.04 0.01 0.00 69 5 182 +5
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 91 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 25 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 22.16 +1.44 167 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 21.10 +1.26 155 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 20.12 +1.40 150 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 19.10 +1.25 141 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 16.52 +1.27 119 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 13.96 +1.18 99 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 11.34 +1.05 76 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 8.77 +0.80 57 0 0 0
10JUL26 62.50 C 7.20 7.20 7.20 6.42 +0.42 50 30 30 +30
10JUL26 65.00 C 4.60 4.60 4.60 4.58 +0.42 54 10 31 -10
10JUL26 67.50 C 2.39 2.99 2.18 2.93 +0.30 52 1,482 1,481 +1,392
10JUL26 70.00 C 1.76 1.90 1.22 1.72 +0.11 51 145 248 +105
10JUL26 72.50 C 1.10 1.14 0.66 0.92 +0.02 51 948 670 +531
10JUL26 75.00 C 0.61 0.62 0.37 0.45 -0.01 51 482 478 +200
10JUL26 77.50 C 0.25 0.36 0.25 0.20 -0.02 50 27 91 +24
10JUL26 80.00 C 0.16 0.20 0.16 0.09 -0.01 51 36 132 +33
10JUL26 82.50 C 0.11 0.12 0.11 0.04 -0.01 52 48 65 +48
10JUL26 85.00 C 0.09 0.09 0.09 0.02 0.00 54 15 15 +13
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 102 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 29.16 +1.40 126 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 28.20 +1.44 123 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 27.21 +1.44 119 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 26.17 +1.39 112 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 25.09 +1.30 104 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.18 +1.38 103 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.19 +1.26 99 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.20 +1.25 95 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.20 +1.28 91 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.16 +1.24 85 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.20 +1.03 82 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.68 +0.88 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.21 +0.78 62 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 11.50 +0.37 46 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 9.64 +0.70 53 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 7.63 +0.53 50 0 604 0
30JUL26 65.00 C 5.58 5.85 4.98 5.87 +0.43 49 200 316 +64
30JUL26 67.50 C 3.92 4.66 3.87 4.38 +0.40 48 374 1,180 -104
30JUL26 70.00 C 3.00 3.46 2.58 3.18 +0.28 48 255 930 +195
30JUL26 72.50 C 2.00 2.47 1.80 2.23 +0.17 47 260 830 +63
30JUL26 75.00 C 1.49 1.75 1.26 1.53 +0.10 47 1,328 3,627 +143
30JUL26 77.50 C 1.11 1.24 0.88 1.01 +0.05 47 680 4,938 -111
30JUL26 80.00 C 0.82 0.85 0.60 0.66 +0.03 47 551 4,870 +254
30JUL26 82.50 C 0.57 0.62 0.44 0.41 +0.01 47 694 3,493 +452
30JUL26 85.00 C 0.35 0.48 0.32 0.25 0.00 47 120 4,106 +51
30JUL26 87.50 C 0.28 0.33 0.26 0.15 0.00 47 60 3,295 +19
30JUL26 90.00 C 0.21 0.25 0.21 0.09 0.00 47 279 11,417 +237
30JUL26 92.50 C 0.17 0.20 0.17 0.06 0.00 48 12 1,503 -8
30JUL26 95.00 C 0.20 0.20 0.14 0.03 -0.01 47 72 8,519 +48
30JUL26 97.50 C 0.11 0.11 0.11 0.02 0.00 48 12 2,297 0
30JUL26 100.00 C 0.11 0.11 0.10 0.01 0.00 47 43 3,461 +17
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,115 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,299 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 606 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,410 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 378 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 449 0
30JUL26 125.00 C 0.02 0.02 0.02 0.01 0.00 71 150 867 +150
28AUG26 40.00 C 0.00 0.00 0.00 29.40 +1.46 95 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 28.25 +1.28 87 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 27.28 +1.12 84 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 26.31 +1.12 82 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 25.36 +1.13 80 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 24.47 +1.23 79 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 23.46 +1.13 76 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.46 +1.09 72 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.47 +0.90 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.49 +1.00 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.52 +0.99 64 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 17.14 +0.86 59 0 0 0
28AUG26 55.00 C 15.15 15.15 15.15 14.88 +0.73 55 90 90 +90
28AUG26 57.50 C 0.00 0.00 0.00 12.75 +0.65 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.47 +0.56 47 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 8.74 +0.49 47 0 120 0
28AUG26 65.00 C 7.00 7.75 6.71 7.41 +0.65 49 376 291 +196
28AUG26 67.50 C 5.22 6.28 5.22 6.03 +0.42 49 460 789 +257
28AUG26 70.00 C 4.29 5.11 4.09 4.84 +0.34 48 312 1,363 -18
28AUG26 72.50 C 3.43 4.00 3.29 3.83 +0.27 48 247 417 +95
28AUG26 75.00 C 3.03 3.29 2.56 3.00 +0.17 48 258 672 +168
28AUG26 77.50 C 2.22 2.51 2.05 2.33 +0.14 48 64 1,660 -9
28AUG26 80.00 C 1.91 2.05 1.60 1.78 +0.10 48 105 2,218 -50
28AUG26 82.50 C 1.24 1.58 1.24 1.35 +0.07 48 48 1,609 -41
28AUG26 85.00 C 1.07 1.25 0.99 1.02 +0.05 48 115 2,777 +62
28AUG26 87.50 C 0.00 0.00 0.00 0.76 +0.04 48 0 3,295 0
28AUG26 90.00 C 0.71 0.81 0.71 0.56 +0.02 47 489 5,434 -414
28AUG26 92.50 C 0.58 0.67 0.58 0.41 +0.01 47 65 1,234 +9
28AUG26 95.00 C 0.58 0.58 0.43 0.30 +0.01 47 116 2,106 +50
28AUG26 97.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 2,155 0
28AUG26 100.00 C 0.35 0.40 0.35 0.16 +0.01 48 22 1,142 +22
28AUG26 102.50 C 0.33 0.33 0.33 0.11 0.00 47 2 625 0
28AUG26 105.00 C 0.00 0.00 0.00 0.08 0.00 47 0 4,486 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 0.00 48 0 274 0
28AUG26 110.00 C 0.20 0.20 0.20 0.04 0.00 47 1 297 +1
28AUG26 112.50 C 0.18 0.18 0.18 0.03 0.00 48 6 129 +6
28AUG26 115.00 C 0.00 0.00 0.00 0.02 0.00 47 0 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 202 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 178 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 535 0
29SEP26 37.00 C 0.00 0.00 0.00 32.64 +1.28 91 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 31.64 +1.39 87 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 30.65 +1.32 84 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 29.51 +1.29 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.54 +1.27 75 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.58 +1.26 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.64 +1.26 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.69 +1.26 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.71 +1.21 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.73 +1.08 64 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 22.77 +1.11 62 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 21.82 +1.07 60 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 20.88 +1.03 59 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 19.96 +0.99 57 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 17.72 +0.83 54 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 15.60 +0.79 52 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 13.62 +0.80 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.79 +0.57 50 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 9.82 +0.21 46 0 89 0
29SEP26 65.00 C 8.22 8.98 8.06 8.62 +0.56 48 543 691 +17
29SEP26 67.50 C 6.94 7.52 6.75 7.28 +0.50 48 261 647 +230
29SEP26 70.00 C 5.52 6.36 5.52 6.11 +0.40 48 186 6,646 +63
29SEP26 72.50 C 4.62 5.14 4.48 5.08 +0.30 47 106 2,235 +7
29SEP26 75.00 C 3.96 4.29 3.96 4.20 +0.26 47 61 1,361 0
29SEP26 77.50 C 3.18 3.38 3.11 3.46 +0.20 47 173 2,841 -85
29SEP26 80.00 C 2.64 3.06 2.64 2.82 +0.16 47 239 6,139 -119
29SEP26 82.50 C 2.18 2.42 2.14 2.29 +0.13 47 125 4,874 +125
29SEP26 85.00 C 1.78 2.13 1.76 1.85 +0.10 47 63 6,164 +25
29SEP26 87.50 C 1.46 1.46 1.46 1.49 +0.08 47 20 2,590 0
29SEP26 90.00 C 1.31 1.53 1.25 1.19 +0.06 47 123 7,688 +16
29SEP26 92.50 C 1.08 1.08 1.08 0.95 +0.05 47 3 3,871 0
29SEP26 95.00 C 0.97 1.06 0.88 0.76 +0.05 47 122 9,917 +6
29SEP26 97.50 C 0.00 0.00 0.00 0.60 +0.03 47 0 2,020 0
29SEP26 100.00 C 0.66 0.80 0.66 0.47 +0.02 47 97 13,561 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.37 +0.02 47 0 4,862 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 +0.01 47 0 2,066 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 +0.01 47 0 1,397 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 6,637 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 884 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 0.00 47 0 2,848 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 5,510 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 0.00 47 0 2,441 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 0.00 46 0 1,237 0
29SEP26 125.00 C 0.25 0.25 0.25 0.04 0.00 47 3 1,351 +3
29SEP26 127.50 C 0.00 0.00 0.00 0.03 0.00 46 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 0.00 46 0 2,602 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 257 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 248 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 710 0
29OCT26 48.00 C 0.00 0.00 0.00 22.16 - 56 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 21.25 - 55 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 20.36 - 54 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 18.21 - 52 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 16.18 - 50 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 14.29 - 49 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 12.53 - 48 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 10.61 - 45 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 9.45 - 47 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 8.12 - 46 0 0 -
29OCT26 70.00 C 6.74 7.18 6.58 7.00 - 46 57 57 -
29OCT26 72.50 C 0.00 0.00 0.00 5.98 - 46 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 5.07 - 46 0 0 -
29OCT26 77.50 C 3.98 3.98 3.98 4.29 - 46 30 30 -
29OCT26 80.00 C 0.00 0.00 0.00 3.61 - 46 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 3.03 - 46 0 0 -
29OCT26 85.00 C 2.54 2.54 2.42 2.53 - 46 276 276 -
29OCT26 87.50 C 2.16 2.24 2.09 2.11 - 46 373 371 -
29OCT26 90.00 C 1.77 2.00 1.70 1.75 - 46 85 85 -
30DEC26 37.00 C 0.00 0.00 0.00 33.14 +1.16 69 4,500 4,500 +4,500
30DEC26 38.00 C 0.00 0.00 0.00 32.16 +0.79 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.19 +1.04 64 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 30.24 +1.12 62 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.29 +1.07 61 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 28.35 +0.72 59 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 27.42 +0.88 58 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 26.50 +0.67 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 25.60 +0.89 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 24.71 +0.85 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 23.83 +0.60 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 22.97 +0.57 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 22.13 +0.68 52 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 21.30 +0.52 51 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 19.31 +0.45 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 17.44 +0.67 49 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 15.69 +0.65 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 14.06 +0.64 47 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 12.56 +0.63 47 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 11.18 +0.19 47 0 294 0
30DEC26 67.50 C 0.00 0.00 0.00 9.93 +0.07 46 0 320 0
30DEC26 70.00 C 8.26 8.99 8.05 8.79 +0.31 46 1,180 16,705 +975
30DEC26 72.50 C 7.44 7.44 7.44 7.76 +0.26 46 60 208 +44
30DEC26 75.00 C 6.54 6.60 6.54 6.83 +0.23 46 6 404 0
30DEC26 77.50 C 0.00 0.00 0.00 6.00 +0.24 46 0 1,046 0
30DEC26 80.00 C 0.00 0.00 0.00 5.26 +0.13 46 4,500 7,460 +4,500
30DEC26 82.50 C 0.00 0.00 0.00 4.61 +0.03 46 0 2,614 0
30DEC26 85.00 C 0.00 0.00 0.00 4.02 -0.01 46 0 8,122 0
30DEC26 87.50 C 0.00 0.00 0.00 3.51 -0.03 46 0 2,306 0
30DEC26 90.00 C 2.98 3.38 2.98 3.06 -0.11 46 3 17,527 +1
30DEC26 92.50 C 2.84 2.84 2.84 2.66 -0.15 45 30 2,294 0
30DEC26 95.00 C 2.37 2.37 2.37 2.31 -0.15 45 1 1,610 +1
30DEC26 97.50 C 2.25 2.30 2.25 2.00 -0.15 45 8 1,503 +2
30DEC26 100.00 C 1.91 2.20 1.91 1.74 -0.14 45 190 10,413 -86
30DEC26 102.50 C 1.92 1.92 1.92 1.51 -0.13 45 5 935 +5
30DEC26 105.00 C 0.00 0.00 0.00 1.30 -0.14 45 0 1,705 0
30DEC26 107.50 C 1.50 1.50 1.50 1.13 -0.12 45 1 974 -1
30DEC26 110.00 C 1.25 1.30 1.25 0.97 -0.12 45 13 2,220 +13
30DEC26 112.50 C 0.00 0.00 0.00 0.84 -0.11 45 0 732 0
30DEC26 115.00 C 1.10 1.10 1.04 0.73 -0.10 45 66 1,374 -54
30DEC26 117.50 C 0.99 0.99 0.99 0.63 -0.09 45 20 2,078 +20
30DEC26 120.00 C 0.95 0.99 0.95 0.54 -0.09 45 4 2,245 +2
30DEC26 122.50 C 0.00 0.00 0.00 0.47 -0.08 45 0 956 0
30DEC26 125.00 C 0.00 0.00 0.00 0.40 -0.08 45 0 893 0
30DEC26 127.50 C 0.00 0.00 0.00 0.35 -0.07 45 0 885 0
30DEC26 130.00 C 0.00 0.00 0.00 0.30 -0.06 45 0 3,457 0
30DEC26 132.50 C 0.65 0.65 0.60 0.26 -0.06 45 4 2,563 +4
30DEC26 135.00 C 0.00 0.00 0.00 0.22 -0.06 45 0 1,020 0
30DEC26 137.50 C 0.00 0.00 0.00 0.19 -0.05 45 0 564 0
30DEC26 140.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 903 0
30DEC26 142.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 296 0
30DEC26 147.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 178 0
30DEC26 150.00 C 0.45 0.45 0.45 0.09 -0.03 45 30 606 0
30DEC26 152.50 C 0.42 0.42 0.42 0.08 -0.03 45 30 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 412 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 1,668 0
30MAR27 37.00 C 0.00 0.00 0.00 33.68 +1.09 60 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 32.75 +1.05 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 31.83 +0.91 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.93 +0.81 56 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 30.04 +0.80 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 29.16 +0.79 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.29 +0.78 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.44 +0.77 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.60 +0.76 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.78 +0.76 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.97 +0.74 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.18 +0.73 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.40 +0.72 50 0 0 0
30MAR27 50.00 C 23.91 23.91 23.91 22.64 +0.71 50 4 4,500 +3
30MAR27 52.50 C 0.00 0.00 0.00 20.81 +0.68 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.09 +0.65 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 17.47 +0.65 48 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.96 +0.57 47 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 14.56 +0.54 47 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 13.26 +0.64 47 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 12.05 +0.47 46 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 10.94 +0.45 46 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 9.92 +0.49 46 0 117 0
30MAR27 75.00 C 8.77 8.77 8.77 8.99 +0.45 46 30 535 +20
30MAR27 77.50 C 7.96 7.96 7.96 8.13 +0.35 46 30 3,043 +30
30MAR27 80.00 C 7.40 7.40 7.40 7.35 +0.32 46 6 1,928 -6
30MAR27 82.50 C 0.00 0.00 0.00 6.64 +0.29 46 0 809 0
30MAR27 85.00 C 0.00 0.00 0.00 6.00 +0.28 46 0 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 5.41 +0.25 46 0 523 0
30MAR27 90.00 C 0.00 0.00 0.00 4.88 +0.23 45 0 5,582 0
30MAR27 92.50 C 0.00 0.00 0.00 4.40 +0.21 45 0 362 0
30MAR27 95.00 C 0.00 0.00 0.00 3.96 +0.19 45 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 3.57 +0.18 45 0 365 0
30MAR27 100.00 C 3.47 3.47 3.47 3.21 +0.16 45 1 1,707 0
30MAR27 102.50 C 0.00 0.00 0.00 2.89 +0.15 45 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 2.60 +0.13 45 0 721 0
30MAR27 107.50 C 0.00 0.00 0.00 2.34 +0.12 45 0 294 0
30MAR27 110.00 C 2.27 2.27 2.27 2.10 +0.10 45 2 2,649 +2
30MAR27 112.50 C 0.00 0.00 0.00 1.89 +0.10 45 0 2,431 0
30MAR27 115.00 C 0.00 0.00 0.00 1.70 +0.09 45 0 137 0
30MAR27 117.50 C 0.00 0.00 0.00 1.53 +0.08 45 0 81 0
30MAR27 120.00 C 0.00 0.00 0.00 1.38 +0.08 45 0 1,169 0
30MAR27 122.50 C 0.00 0.00 0.00 1.24 +0.07 45 0 254 0
30MAR27 125.00 C 1.48 1.48 1.48 1.11 +0.06 45 20 1,655 0
29JUN27 47.00 C 0.00 0.00 0.00 26.02 +0.64 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.27 +0.62 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.54 +0.61 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.83 +0.60 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 22.11 +0.56 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.48 +0.51 47 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 18.96 +0.48 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.52 +0.44 47 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 16.18 +0.40 46 0 0 0
29JUN27 65.00 C 15.00 15.00 15.00 14.93 +0.37 46 3 22 -1
29JUN27 67.50 C 14.48 14.48 13.40 13.69 +0.28 46 6 643 +6
29JUN27 70.00 C 0.00 0.00 0.00 12.68 +0.38 46 0 247 0
29JUN27 72.50 C 11.65 11.65 11.65 11.67 +0.39 46 14 80 +14
29JUN27 75.00 C 0.00 0.00 0.00 10.74 +0.38 45 0 1,253 0
29JUN27 77.50 C 10.25 10.25 10.25 9.88 +0.33 45 1 441 -1
29JUN27 80.00 C 8.75 9.28 8.75 9.08 +0.28 45 32 1,358 +29
29JUN27 82.50 C 0.00 0.00 0.00 8.35 +0.21 45 0 314 0
29JUN27 85.00 C 0.00 0.00 0.00 7.67 +0.16 45 0 640 0
29JUN27 87.50 C 0.00 0.00 0.00 7.04 +0.13 45 0 297 0
29JUN27 90.00 C 0.00 0.00 0.00 6.47 +0.12 45 0 540 0
29JUN27 92.50 C 0.00 0.00 0.00 5.94 +0.11 45 0 272 0
29JUN27 95.00 C 5.90 5.90 5.90 5.45 +0.09 45 1 179 0
29JUN27 97.50 C 4.89 4.89 4.89 5.00 +0.07 45 1 74 +1
29JUN27 100.00 C 4.92 4.92 4.61 4.59 +0.06 45 12 824 -10
29JUN27 102.50 C 0.00 0.00 0.00 4.22 +0.06 45 0 140 0
29JUN27 105.00 C 3.92 4.15 3.92 3.87 +0.05 45 10 1,095 0
29JUN27 107.50 C 3.75 3.75 3.75 3.55 +0.04 45 7 710 0
TOTAL CALL 28,307 432,831 +15,447
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 211 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
03JUL26 60.00 P 0.04 0.04 0.04 0.01 -0.03 61 45 886 +31
03JUL26 62.50 P 0.24 0.24 0.09 0.05 -0.14 56 767 355 +53
03JUL26 65.00 P 0.52 0.62 0.18 0.24 -0.40 54 581 780 -129
03JUL26 67.50 P 1.28 1.60 0.59 0.88 -0.68 53 1,628 1,064 +555
03JUL26 70.00 P 2.60 3.00 1.76 2.17 -0.96 51 190 178 -40
03JUL26 72.50 P 4.25 4.25 4.25 4.21 -0.75 54 10 84 -10
03JUL26 75.00 P 6.90 6.90 6.90 6.54 -0.81 55 7 102 -3
03JUL26 77.50 P 0.00 0.00 0.00 9.00 -0.86 0 0 1 0
03JUL26 80.00 P 0.00 0.00 0.00 11.50 -0.85 0 0 27 0
03JUL26 82.50 P 0.00 0.00 0.00 14.00 -0.85 0 0 0 -1
03JUL26 85.00 P 0.00 0.00 0.00 16.50 -0.89 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 21.50 -0.85 0 0 16 0
03JUL26 92.50 P 0.00 0.00 0.00 24.00 -0.85 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 26.50 -0.90 0 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
10JUL26 57.50 P 0.19 0.19 0.19 0.04 -0.06 52 10 60 +10
10JUL26 60.00 P 0.27 0.32 0.27 0.13 -0.15 50 5 35 +4
10JUL26 62.50 P 0.55 0.55 0.38 0.39 -0.28 51 74 99 +24
10JUL26 65.00 P 1.30 1.30 0.73 0.87 -0.50 50 635 562 +427
10JUL26 67.50 P 2.08 2.23 1.47 1.74 -0.63 49 1,497 1,590 +1,316
10JUL26 70.00 P 3.90 3.90 3.22 3.03 -0.85 48 109 97 +64
10JUL26 72.50 P 4.80 4.80 4.80 4.70 -0.87 46 1 3 +1
10JUL26 75.00 P 6.40 6.40 6.40 6.69 -0.99 42 4 4 +4
10JUL26 77.50 P 0.00 0.00 0.00 9.30 -0.72 58 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 11.55 -0.86 51 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 14.01 -0.85 51 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 16.50 -0.89 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 21.50 - 0 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 103 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 286 0
30JUL26 49.00 P 0.12 0.12 0.12 0.02 -0.01 48 15 93 +15
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 316 0
30JUL26 52.50 P 0.00 0.00 0.00 0.07 -0.05 47 0 595 0
30JUL26 55.00 P 0.42 0.43 0.33 0.17 -0.10 47 150 758 -2
30JUL26 57.50 P 0.61 0.61 0.59 0.38 -0.16 47 120 748 -7
30JUL26 60.00 P 1.06 1.06 0.74 0.74 -0.24 47 743 1,956 +244
30JUL26 62.50 P 1.60 1.60 1.19 1.24 -0.40 46 571 2,453 +367
30JUL26 65.00 P 2.10 2.40 1.80 1.99 -0.52 46 354 6,078 +138
30JUL26 67.50 P 3.40 3.60 2.82 3.02 -0.58 45 99 4,083 +75
30JUL26 70.00 P 5.10 5.10 4.02 4.30 -0.79 45 181 3,414 +14
30JUL26 72.50 P 6.83 6.83 6.10 5.84 -0.80 44 70 3,735 +50
30JUL26 75.00 P 8.34 8.34 8.00 7.61 -1.14 43 8 3,942 +6
30JUL26 77.50 P 10.30 10.30 9.65 9.65 -1.08 43 11 6,107 0
30JUL26 80.00 P 11.50 11.50 11.50 11.77 -1.22 40 40 4,636 -40
30JUL26 82.50 P 15.00 15.00 14.75 14.02 -1.53 34 6 9,369 0
30JUL26 85.00 P 0.00 0.00 0.00 16.63 -0.76 46 6 4,729 -6
30JUL26 87.50 P 0.00 0.00 0.00 19.05 -0.85 46 0 2,342 0
30JUL26 90.00 P 0.00 0.00 0.00 21.51 -0.85 46 0 892 0
30JUL26 92.50 P 0.00 0.00 0.00 24.00 -0.85 0 0 113 -556
30JUL26 95.00 P 0.00 0.00 0.00 26.50 -0.90 0 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 29.00 -0.89 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 31.50 -0.85 0 0 44 0
30JUL26 102.50 P 0.00 0.00 0.00 34.00 -0.89 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 36.50 -0.89 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 39.00 -0.89 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 41.50 -0.89 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 44.00 -0.85 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 46.50 -0.85 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 49.00 -0.85 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 51.50 -0.89 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 54.00 -0.89 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 56.50 -0.89 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 312 0
28AUG26 44.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 36 0
28AUG26 48.00 P 0.00 0.00 0.00 0.13 -0.04 47 0 405 0
28AUG26 49.00 P 0.42 0.42 0.36 0.17 -0.06 47 72 295 -72
28AUG26 50.00 P 0.48 0.48 0.48 0.22 -0.08 47 30 99 +8
28AUG26 52.50 P 0.70 0.70 0.69 0.41 -0.12 47 60 336 +18
28AUG26 55.00 P 1.00 1.00 0.87 0.72 -0.16 48 163 268 +17
28AUG26 57.50 P 1.50 1.50 1.19 1.16 -0.22 48 111 274 +53
28AUG26 60.00 P 2.00 2.00 1.86 1.74 -0.30 47 269 554 +53
28AUG26 62.50 P 2.83 2.83 2.56 2.41 -0.46 46 143 292 -27
28AUG26 65.00 P 3.81 3.81 3.53 3.32 -0.50 46 318 5,283 +225
28AUG26 67.50 P 4.98 4.98 4.26 4.44 -0.51 46 272 1,550 +54
28AUG26 70.00 P 6.08 6.21 5.65 5.74 -0.60 46 104 2,338 +14
28AUG26 72.50 P 7.91 8.03 7.31 7.23 -0.79 45 189 2,231 +69
28AUG26 75.00 P 0.00 0.00 0.00 8.86 -0.94 44 0 3,439 0
28AUG26 77.50 P 0.00 0.00 0.00 10.64 -0.91 43 0 2,822 0
28AUG26 80.00 P 13.00 13.00 13.00 12.63 -1.13 43 40 2,384 0
28AUG26 82.50 P 0.00 0.00 0.00 14.66 -1.21 42 0 3,678 0
28AUG26 85.00 P 17.50 17.50 17.50 16.76 -1.25 39 102 2,569 0
28AUG26 87.50 P 0.00 0.00 0.00 19.14 -1.13 39 0 2,827 0
28AUG26 90.00 P 22.87 22.87 21.42 21.80 -0.84 47 120 1,343 -26
28AUG26 92.50 P 0.00 0.00 0.00 24.18 -0.83 47 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 26.59 -0.81 47 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 29.04 -0.85 47 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 31.51 -0.85 47 1 19 -1
28AUG26 102.50 P 0.00 0.00 0.00 34.00 -0.90 0 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 36.50 -0.89 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 39.00 -0.89 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 41.50 -0.89 0 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 44.00 -0.85 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 46.50 -0.85 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 49.00 -0.85 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 51.50 -0.89 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 54.00 -0.89 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 56.50 -0.89 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.17 -0.05 46 0 84 0
29SEP26 46.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.07 47 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.36 -0.07 47 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.44 -0.09 47 0 91 0
29SEP26 50.00 P 0.87 0.88 0.83 0.54 -0.10 47 160 713 +60
29SEP26 52.50 P 1.18 1.18 1.05 0.86 -0.15 47 190 527 +30
29SEP26 55.00 P 1.55 1.55 1.55 1.30 -0.20 47 30 1,127 0
29SEP26 57.50 P 2.08 2.16 1.88 1.88 -0.25 47 57 1,493 -29
29SEP26 60.00 P 2.85 2.90 2.55 2.58 -0.34 47 48 2,921 +5
29SEP26 62.50 P 3.77 3.77 3.28 3.36 -0.43 46 133 1,655 +30
29SEP26 65.00 P 4.48 4.64 4.21 4.30 -0.53 45 224 9,914 -2
29SEP26 67.50 P 5.88 5.98 5.53 5.47 -0.52 45 456 3,082 +150
29SEP26 70.00 P 6.73 6.93 6.58 6.78 -0.64 45 457 32,564 -146
29SEP26 72.50 P 8.58 8.58 8.58 8.24 -0.71 44 12 3,783 0
29SEP26 75.00 P 10.61 10.90 10.20 9.89 -0.78 45 248 13,871 +120
29SEP26 77.50 P 12.60 12.60 12.18 11.67 -0.93 44 122 5,121 -30
29SEP26 80.00 P 13.54 13.60 13.54 13.38 -1.00 43 3 13,696 0
29SEP26 82.50 P 16.00 16.00 16.00 15.52 -0.78 44 3 7,582 0
29SEP26 85.00 P 0.00 0.00 0.00 17.63 -0.75 44 106 10,039 0
29SEP26 87.50 P 20.97 20.97 19.69 19.72 -1.18 43 132 3,028 +3
29SEP26 90.00 P 21.87 21.89 21.87 21.93 -1.23 42 30 4,287 -21
29SEP26 92.50 P 0.00 0.00 0.00 24.26 -1.20 42 0 3,640 0
29SEP26 95.00 P 0.00 0.00 0.00 26.85 -0.62 46 0 4,991 0
29SEP26 97.50 P 0.00 0.00 0.00 29.23 -0.82 46 0 2,407 0
29SEP26 100.00 P 0.00 0.00 0.00 31.63 -0.73 46 0 6,617 0
29SEP26 102.50 P 0.00 0.00 0.00 34.07 -0.84 46 0 2,709 0
29SEP26 105.00 P 36.14 36.34 36.09 36.52 -0.87 46 60 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 39.00 -0.89 0 0 1,039 0
29SEP26 110.00 P 0.00 0.00 0.00 41.50 -0.89 0 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 44.00 -0.85 0 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 46.50 -0.85 0 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 49.00 -0.85 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.50 -0.89 0 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 54.00 -0.89 0 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 56.50 -0.89 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 59.00 -0.85 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.50 -0.85 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 64.00 -0.85 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 66.50 -0.85 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.00 -0.85 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 71.50 -0.85 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 74.00 -0.85 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 76.50 -0.85 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 79.00 -0.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 81.50 -0.85 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 84.00 -0.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 86.50 -0.85 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 89.00 -0.85 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 91.50 -0.85 0 0 0 0
29OCT26 48.00 P 0.88 0.88 0.88 0.58 - 45 1 1 -
29OCT26 49.00 P 0.00 0.00 0.00 0.70 - 46 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.82 - 46 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 1.22 - 46 0 0 -
29OCT26 55.00 P 1.90 1.90 1.90 1.76 - 46 30 30 -
29OCT26 57.50 P 0.00 0.00 0.00 2.43 - 46 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 3.16 - 45 0 0 -
29OCT26 62.50 P 4.29 4.29 4.27 4.00 - 45 40 40 -
29OCT26 65.00 P 5.30 5.30 5.30 4.99 - 44 105 105 -
29OCT26 67.50 P 6.59 6.74 6.12 6.16 - 44 272 242 -
29OCT26 70.00 P 7.90 7.90 7.52 7.49 - 44 91 91 -
29OCT26 72.50 P 0.00 0.00 0.00 8.96 - 44 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 10.57 - 44 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 12.40 - 44 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 14.18 - 44 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 16.12 - 44 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 18.13 - 43 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 20.27 - 44 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 22.43 - 43 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.16 -0.07 45 4,500 4,688 +4,500
30DEC26 38.00 P 0.00 0.00 0.00 0.19 -0.09 45 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.24 -0.10 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.30 -0.12 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.36 -0.14 45 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.45 -0.14 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.53 -0.18 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.63 -0.20 45 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.75 -0.21 45 0 15,330 0
30DEC26 46.00 P 0.00 0.00 0.00 0.87 -0.25 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 1.01 -0.28 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 1.18 -0.28 45 0 277 0
30DEC26 49.00 P 1.80 1.80 1.80 1.34 -0.33 45 1 440 0
30DEC26 50.00 P 2.00 2.00 2.00 1.53 -0.36 45 16 749 +1
30DEC26 52.50 P 2.32 2.32 2.32 2.08 -0.43 45 30 771 +30
30DEC26 55.00 P 0.00 0.00 0.00 2.77 -0.44 46 0 1,412 0
30DEC26 57.50 P 0.00 0.00 0.00 3.56 -0.35 46 0 1,110 0
30DEC26 60.00 P 4.78 4.78 4.38 4.43 -0.39 46 3 3,639 +1
30DEC26 62.50 P 5.55 5.55 5.55 5.33 -0.53 45 100 5,603 0
30DEC26 65.00 P 0.00 0.00 0.00 6.39 -0.65 44 0 5,546 0
30DEC26 67.50 P 7.99 8.18 7.64 7.63 -0.64 44 830 2,392 +630
30DEC26 70.00 P 0.00 0.00 0.00 8.97 -0.72 44 0 23,665 0
30DEC26 72.50 P 10.69 10.69 10.56 10.41 -0.72 44 31 2,320 0
30DEC26 75.00 P 0.00 0.00 0.00 11.99 -0.98 44 0 3,175 0
30DEC26 77.50 P 0.00 0.00 0.00 13.60 -1.32 43 0 4,185 0
30DEC26 80.00 P 0.00 0.00 0.00 15.38 -0.76 43 4,500 11,375 -277
30DEC26 82.50 P 0.00 0.00 0.00 17.29 -0.64 44 0 4,536 0
30DEC26 85.00 P 19.41 19.41 19.41 19.24 -0.65 43 10 11,503 -10
30DEC26 87.50 P 0.00 0.00 0.00 21.23 -0.75 43 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 23.30 -0.72 43 1 11,417 -1
30DEC26 92.50 P 0.00 0.00 0.00 25.54 -0.67 44 2 2,051 -2
30DEC26 95.00 P 0.00 0.00 0.00 27.57 -0.78 43 0 2,897 0
30DEC26 97.50 P 0.00 0.00 0.00 29.83 -0.78 43 0 2,229 0
30DEC26 100.00 P 32.58 32.58 32.58 32.03 -1.00 42 3 4,683 0
30DEC26 102.50 P 0.00 0.00 0.00 34.28 -0.78 41 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 37.63 -0.17 52 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 39.01 -1.12 37 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 41.73 -0.92 45 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 44.14 -0.92 45 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 46.58 -0.90 45 0 27 0
30DEC26 117.50 P 0.00 0.00 0.00 49.04 -0.88 45 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 51.51 -0.88 45 0 243 0
30DEC26 122.50 P 0.00 0.00 0.00 54.00 -0.89 0 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 56.50 -0.89 0 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 59.00 -0.85 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 61.50 -0.85 0 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 64.00 -0.89 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 66.50 -0.89 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 69.00 -0.89 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 71.50 -0.85 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.00 -0.89 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 76.50 -0.89 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 79.00 -0.89 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.50 -0.89 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 84.00 -0.85 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 86.50 -0.89 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 89.00 -0.89 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 91.50 -0.89 0 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.43 -0.05 45 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.52 -0.05 45 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.61 -0.05 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.71 -0.07 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.84 -0.07 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.96 -0.08 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 1.10 -0.10 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 1.27 -0.10 45 0 65 0
30MAR27 45.00 P 0.00 0.00 0.00 1.44 -0.10 45 0 190 0
30MAR27 46.00 P 0.00 0.00 0.00 1.62 -0.12 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.83 -0.14 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 2.06 -0.14 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 2.29 -0.14 45 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 2.52 -0.18 45 0 4,860 0
30MAR27 52.50 P 0.00 0.00 0.00 3.25 -0.18 45 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 4.05 -0.24 45 0 875 0
30MAR27 57.50 P 0.00 0.00 0.00 4.88 -0.33 45 0 738 0
30MAR27 60.00 P 6.22 6.22 6.06 5.77 -0.39 45 120 5,742 +100
30MAR27 62.50 P 0.00 0.00 0.00 6.77 -0.45 44 0 2,583 0
30MAR27 65.00 P 7.90 7.90 7.90 7.90 -0.51 44 6 6,182 0
30MAR27 67.50 P 9.11 9.16 9.00 9.13 -0.61 44 120 1,332 0
30MAR27 70.00 P 0.00 0.00 0.00 10.50 -0.46 43 0 12,608 0
30MAR27 72.50 P 0.00 0.00 0.00 11.94 -0.65 43 0 711 0
30MAR27 75.00 P 0.00 0.00 0.00 13.47 -0.75 43 0 3,441 0
30MAR27 77.50 P 0.00 0.00 0.00 15.07 -0.55 43 0 1,385 0
30MAR27 80.00 P 17.20 17.20 17.20 16.88 -0.81 43 5 3,593 0
30MAR27 82.50 P 0.00 0.00 0.00 18.69 -0.86 43 0 505 0
30MAR27 85.00 P 0.00 0.00 0.00 20.52 -0.64 43 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 22.44 -0.68 43 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 24.43 -1.04 43 0 1,726 0
30MAR27 92.50 P 0.00 0.00 0.00 26.54 -0.99 43 0 79 0
30MAR27 95.00 P 0.00 0.00 0.00 28.55 -1.09 43 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 30.75 -1.04 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 32.95 -1.02 43 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 35.18 -1.01 43 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 37.63 -0.80 44 0 122 0
30MAR27 107.50 P 0.00 0.00 0.00 39.60 -1.10 42 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 41.93 -1.07 42 0 96 0
30MAR27 112.50 P 44.30 44.30 44.10 44.14 -1.16 39 2 497 0
30MAR27 115.00 P 0.00 0.00 0.00 46.95 -0.79 45 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 49.33 -0.79 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 51.73 -0.68 45 0 69 0
30MAR27 122.50 P 55.08 55.08 54.28 54.15 -0.74 45 2 5 +2
30MAR27 125.00 P 57.72 57.72 57.04 56.59 -0.82 45 2 197 0
29JUN27 47.00 P 3.06 3.06 3.01 2.56 -0.22 45 8 222 +8
29JUN27 48.00 P 0.00 0.00 0.00 2.80 -0.27 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 3.10 -0.27 45 0 119 0
29JUN27 50.00 P 0.00 0.00 0.00 3.40 -0.28 45 0 711 0
29JUN27 52.50 P 4.53 4.53 4.53 4.16 -0.35 45 100 1,139 0
29JUN27 55.00 P 0.00 0.00 0.00 5.09 -0.34 45 0 814 0
29JUN27 57.50 P 0.00 0.00 0.00 6.01 -0.29 45 0 733 0
29JUN27 60.00 P 0.00 0.00 0.00 6.96 -0.36 44 0 2,354 0
29JUN27 62.50 P 0.00 0.00 0.00 8.00 -0.41 44 0 1,487 0
29JUN27 65.00 P 0.00 0.00 0.00 9.14 -0.46 43 0 3,378 0
29JUN27 67.50 P 0.00 0.00 0.00 10.39 -0.51 43 0 2,806 0
29JUN27 70.00 P 0.00 0.00 0.00 11.76 -0.61 43 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 13.22 -0.65 43 0 801 0
29JUN27 75.00 P 0.00 0.00 0.00 14.75 -0.71 43 0 1,511 0
29JUN27 77.50 P 16.30 16.30 16.30 16.31 -0.69 43 1 909 +1
29JUN27 80.00 P 0.00 0.00 0.00 18.06 -0.54 43 0 2,088 0
29JUN27 82.50 P 0.00 0.00 0.00 19.93 -0.47 43 0 425 0
29JUN27 85.00 P 0.00 0.00 0.00 21.76 -0.45 43 0 264 0
29JUN27 87.50 P 0.00 0.00 0.00 23.54 -0.59 43 1 531 +1
29JUN27 90.00 P 0.00 0.00 0.00 25.59 -0.50 43 2 762 +2
29JUN27 92.50 P 0.00 0.00 0.00 27.46 -0.64 43 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 29.50 -0.64 43 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 31.69 -0.54 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.73 -0.62 43 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 35.93 -0.57 43 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 38.09 -0.91 43 0 56 0
29JUN27 107.50 P 40.80 40.80 40.80 40.22 -0.48 42 5 45 +5
TOTAL PUT 23,342 493,258 +8,150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.14
30JUL26 7.75 C 0.00 0.00 0.00 2.44 +0.05 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.20 +0.06 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.95 +0.04 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.67 +0.01 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.43 0.00 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.21 +0.01 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.99 0.00 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.63 0.00 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.48 0.00 34 0 152 0
30JUL26 10.50 C 0.23 0.28 0.23 0.26 0.00 34 71 71 +5
30JUL26 11.00 C 0.13 0.13 0.13 0.12 -0.01 33 10 749 +10
30JUL26 11.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 155 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 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 61 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.46 +0.06 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.24 +0.08 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.97 +0.05 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.72 +0.03 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.50 +0.03 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.29 +0.02 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.09 0.00 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.92 0.00 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.76 0.00 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.62 0.00 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.40 +0.01 35 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 250 0
28AUG26 12.00 C 0.11 0.11 0.11 0.08 -0.01 36 28 77 +28
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 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 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.49 +0.09 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.24 +0.07 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.01 +0.07 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.74 +0.02 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 +0.01 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 +0.02 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 +0.01 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 +0.01 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.69 +0.01 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.48 0.00 35 0 366 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 0.00 35 0 405 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 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
29OCT26 7.75 C 0.00 0.00 0.00 2.49 - 43 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 2.24 - 39 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 2.01 - 38 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 1.78 - 36 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 1.56 - 34 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 1.37 - 34 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 1.20 - 34 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 1.04 - 34 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 0.90 - 34 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 0.77 - 34 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.56 - 34 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 0.41 - 34 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 0.29 - 34 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.20 - 34 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.14 - 35 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.09 - 34 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 0.06 - 34 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.03 - 35 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.49 +0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.27 +0.04 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.04 +0.02 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.87 +0.04 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.66 +0.01 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.50 +0.01 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.34 +0.01 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 +0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 +0.01 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 0.00 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 0.00 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.60 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 0.00 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 0.00 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 0.00 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30MAR27 7.75 C 0.00 0.00 0.00 2.57 +0.01 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 +0.01 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.20 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.03 +0.01 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.87 +0.02 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 +0.01 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.57 +0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.44 +0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 +0.01 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.19 -0.01 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 0.00 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 0.00 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 0.00 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 0.00 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 34 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.70 +0.02 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.53 +0.02 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.34 -0.01 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.19 0.00 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 +0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.87 0.00 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.73 +0.01 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.61 +0.01 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 +0.02 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.39 +0.01 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.19 +0.01 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.02 +0.01 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.87 +0.01 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 +0.01 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 +0.01 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 -0.01 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
TOTAL CALL 109 5,278 +43
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.21 -0.02 33 0 4 0
30JUL26 10.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 354 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 -0.02 34 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 0.96 -0.03 33 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.39 -0.03 33 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.86 -0.06 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.86 -0.03 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.36 -0.02 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.36 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.86 -0.04 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.36 -0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.49 -0.02 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.62 -0.03 35 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.93 -0.03 35 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.30 -0.03 34 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.72 -0.08 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.21 -0.05 40 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.66 -0.06 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.14 -0.06 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.12 -0.06 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.11 -0.05 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.61 -0.05 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.07 -0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.58 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.01 35 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.02 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.03 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 -0.02 34 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 -0.02 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 -0.02 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.85 0.00 38 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.27 -0.03 38 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.67 -0.09 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.14 -0.10 33 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.62 -0.09 32 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.12 -0.07 36 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 -0.07 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.11 -0.06 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.61 -0.05 43 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.59 -0.02 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.09 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.59 -0.02 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.09 -0.02 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.58 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.08 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.58 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.08 -0.02 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.07 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.07 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.07 -0.02 63 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 - 34 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 0.13 - 35 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.17 - 34 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.23 - 34 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.30 - 35 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.37 - 34 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.47 - 34 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.57 - 34 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.69 - 34 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.82 - 34 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 1.13 - 34 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 1.49 - 35 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 1.88 - 35 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 2.33 - 38 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 2.75 - 37 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 3.21 - 38 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 3.68 - 39 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 4.16 - 39 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 4.65 - 41 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.01 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.02 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.01 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.01 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 -0.02 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 -0.02 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.03 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 -0.04 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 -0.03 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 -0.01 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.26 -0.03 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 -0.04 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.18 -0.03 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.66 -0.04 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.14 -0.03 37 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 -0.03 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.12 -0.04 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.62 -0.03 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.12 -0.02 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.59 -0.02 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.09 -0.02 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.59 -0.01 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.08 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.58 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.08 -0.02 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.08 -0.01 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.07 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.07 -0.02 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 -0.01 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 -0.01 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 1.01 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.13 -0.01 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.43 -0.02 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.78 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.14 -0.02 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.53 0.00 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 -0.02 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.33 -0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.79 -0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.23 -0.03 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.69 -0.02 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.16 -0.03 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.65 -0.02 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.13 -0.03 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.62 -0.03 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.12 -0.03 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 -0.01 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 0.00 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 -0.01 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 0.00 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 -0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.11 -0.01 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.24 0.00 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.38 -0.01 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.67 -0.02 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.01 -0.01 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.36 -0.02 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 -0.01 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.13 -0.01 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.53 -0.02 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.95 +0.06 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.37 +0.05 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.82 +0.05 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.21 -0.02 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.68 -0.02 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.15 -0.02 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.63 -0.02 34 0 0 0
TOTAL PUT 0 3,183 0
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$ 21.64
03JUL26 16.00 C 0.00 0.00 0.00 5.69 -0.18 186 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 5.19 -0.18 170 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 4.69 -0.18 154 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 4.19 -0.18 138 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 3.69 -0.18 123 0 3 0
03JUL26 18.50 C 0.00 0.00 0.00 3.20 -0.18 113 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 2.75 -0.13 114 0 1 0
03JUL26 19.50 C 0.00 0.00 0.00 2.19 -0.21 78 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 1.77 -0.10 84 0 406 0
03JUL26 21.00 C 0.79 0.85 0.68 0.83 -0.25 56 42 474 +11
03JUL26 22.00 C 0.43 0.43 0.17 0.23 -0.16 48 1,915 1,268 +183
03JUL26 23.00 C 0.11 0.14 0.04 0.05 -0.10 52 404 915 +77
03JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 820 0
03JUL26 25.00 C 0.01 0.02 0.01 0.01 -0.02 75 15 328 +15
03JUL26 26.00 C 0.02 0.02 0.02 0.01 -0.01 92 1,000 1,021 +1,000
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 5.70 -0.17 102 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 5.20 -0.18 93 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 4.69 -0.18 81 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 4.23 -0.20 84 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 3.69 -0.20 64 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 3.20 -0.21 59 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 2.75 -0.15 61 0 1 0
10JUL26 19.50 C 0.00 0.00 0.00 2.26 -0.21 53 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 1.84 -0.13 53 0 1 0
10JUL26 21.00 C 1.09 1.09 0.93 1.08 -0.13 50 61 81 +53
10JUL26 22.00 C 0.79 0.79 0.47 0.49 -0.13 44 295 299 +268
10JUL26 23.00 C 0.30 0.30 0.20 0.21 -0.09 46 114 793 -31
10JUL26 24.00 C 0.10 0.10 0.06 0.09 -0.05 48 61 94 +58
10JUL26 25.00 C 0.04 0.04 0.04 0.04 -0.02 52 13 24 +13
10JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 20 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 6.74 -0.16 74 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.25 -0.16 70 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.76 -0.19 66 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.28 -0.12 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.80 -0.17 60 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.32 -0.20 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.80 -0.28 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.35 -0.21 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.96 -0.14 49 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 2.50 -0.17 45 0 2 0
30JUL26 20.00 C 2.37 2.37 1.95 2.15 -0.13 46 121 306 +74
30JUL26 21.00 C 1.64 1.64 1.30 1.44 -0.20 43 253 573 +179
30JUL26 22.00 C 1.10 1.17 0.80 0.92 -0.11 42 706 1,983 +277
30JUL26 23.00 C 0.69 0.69 0.47 0.57 -0.08 43 353 1,184 +237
30JUL26 24.00 C 0.42 0.42 0.27 0.33 -0.06 43 432 3,675 +46
30JUL26 25.00 C 0.26 0.26 0.15 0.18 -0.05 43 771 4,247 +89
30JUL26 26.00 C 0.15 0.15 0.10 0.10 -0.03 43 61 2,689 +13
30JUL26 27.00 C 0.07 0.08 0.06 0.05 -0.02 43 105 3,863 +11
30JUL26 28.00 C 0.05 0.05 0.04 0.03 -0.01 45 40 1,679 -15
30JUL26 29.00 C 0.03 0.04 0.03 0.02 0.00 47 19 1,984 0
30JUL26 30.00 C 0.02 0.03 0.02 0.01 0.00 47 7 6,401 +7
30JUL26 31.00 C 0.01 0.02 0.01 0.01 0.00 51 11 4,061 +9
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,092 0
30JUL26 33.00 C 0.02 0.02 0.02 0.01 0.00 59 1 2,088 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,277 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,461 0
30JUL26 36.00 C 0.01 0.01 0.01 0.01 0.00 69 5 1,793 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,762 0
30JUL26 38.00 C 0.01 0.01 0.01 0.01 0.00 76 1 2,000 -1
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,949 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,905 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 688 0
28AUG26 15.00 C 0.00 0.00 0.00 6.84 -0.21 61 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 6.37 -0.21 59 0 0 0
28AUG26 16.00 C 5.89 5.89 5.89 5.89 -0.20 56 5 21 +5
28AUG26 16.50 C 0.00 0.00 0.00 5.43 -0.19 55 0 0 0
28AUG26 17.00 C 5.33 5.33 5.33 4.97 -0.20 53 2 2 +2
28AUG26 17.50 C 0.00 0.00 0.00 4.53 -0.15 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.06 -0.21 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.64 -0.18 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.25 -0.18 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.88 -0.17 46 0 0 0
28AUG26 20.00 C 2.75 2.75 2.43 2.53 -0.17 45 300 331 +210
28AUG26 21.00 C 1.96 1.96 1.79 1.93 -0.08 45 410 938 +330
28AUG26 22.00 C 1.63 1.63 1.32 1.41 -0.12 44 302 1,158 +241
28AUG26 23.00 C 1.06 1.06 0.98 1.01 -0.10 43 119 1,252 +63
28AUG26 24.00 C 0.74 0.74 0.65 0.72 -0.08 43 112 1,432 +72
28AUG26 25.00 C 0.64 0.64 0.48 0.50 -0.05 43 143 1,800 +34
28AUG26 26.00 C 0.36 0.36 0.32 0.34 -0.02 43 53 1,402 +10
28AUG26 27.00 C 0.25 0.25 0.21 0.23 0.00 44 38 1,450 +7
28AUG26 28.00 C 0.16 0.16 0.16 0.16 +0.02 44 3 6,629 +1
28AUG26 29.00 C 0.11 0.13 0.11 0.10 +0.01 44 103 1,079 -47
28AUG26 30.00 C 0.09 0.09 0.08 0.07 +0.02 45 508 5,798 +506
28AUG26 31.00 C 0.07 0.08 0.07 0.05 +0.02 45 36 1,482 +36
28AUG26 32.00 C 0.05 0.06 0.05 0.03 +0.01 45 11 2,474 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,111 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,150 0
28AUG26 35.00 C 0.03 0.03 0.03 0.01 0.00 47 1 1,036 -1
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.02 0.02 0.02 0.01 0.00 54 1 362 -1
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 864 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 6.96 -0.13 56 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 6.49 -0.19 54 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 6.03 -0.19 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.59 -0.17 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.15 -0.17 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.73 -0.16 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.32 -0.14 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.88 -0.31 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.51 -0.30 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.16 -0.29 44 0 2 0
29SEP26 20.00 C 2.96 2.96 2.68 2.85 -0.15 44 334 5,107 +244
29SEP26 21.00 C 0.00 0.00 0.00 2.27 -0.11 43 0 351 0
29SEP26 22.00 C 1.81 1.81 1.65 1.75 -0.13 42 166 795 +132
29SEP26 23.00 C 1.26 1.31 1.26 1.35 -0.11 42 136 1,476 +135
29SEP26 24.00 C 1.02 1.02 1.02 1.03 -0.08 42 3 9,055 +3
29SEP26 25.00 C 0.80 0.80 0.75 0.78 -0.08 42 3 13,739 +1
29SEP26 26.00 C 0.66 0.66 0.57 0.58 -0.07 42 33 2,100 +32
29SEP26 27.00 C 0.42 0.47 0.42 0.43 -0.04 42 17 7,119 +8
29SEP26 28.00 C 0.36 0.36 0.32 0.31 -0.03 42 13 9,864 +5
29SEP26 29.00 C 0.26 0.26 0.26 0.22 -0.02 42 105 3,585 +105
29SEP26 30.00 C 0.20 0.20 0.20 0.16 -0.01 42 14 2,654 +5
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 2,157 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 0.00 42 0 1,132 0
29SEP26 33.00 C 0.11 0.11 0.10 0.06 0.00 43 51 4,637 +21
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1,879 0
29SEP26 35.00 C 0.07 0.07 0.07 0.03 0.00 43 160 4,942 0
29SEP26 36.00 C 0.06 0.06 0.06 0.02 0.00 43 160 15,464 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,345 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8,163 0
29SEP26 39.00 C 0.06 0.06 0.06 0.01 0.00 45 7 15,451 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17,190 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 50 0 1,594 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,724 0
29SEP26 45.00 C 0.06 0.06 0.06 0.01 0.00 54 1 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 57 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 61 0 20,224 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 550 0
29SEP26 70.00 C 0.01 0.01 0.01 0.01 0.00 81 450 769 -151
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 84 29 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,110 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 638 0
29SEP26 82.50 C 0.01 0.01 0.01 0.01 0.00 91 1,100 1,856 +614
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 5.74 - 49 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 5.29 - 46 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 4.91 - 47 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 4.51 - 46 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 4.07 - 43 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 3.74 - 43 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 3.40 - 43 0 0 -
29OCT26 20.00 C 2.97 3.07 2.97 3.10 - 43 34 34 -
29OCT26 21.00 C 2.39 2.48 2.39 2.56 - 43 36 36 -
29OCT26 22.00 C 1.96 1.96 1.95 2.01 - 41 31 31 -
29OCT26 23.00 C 0.00 0.00 0.00 1.62 - 42 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 1.27 - 41 0 0 -
29OCT26 25.00 C 1.00 1.02 0.98 1.02 - 42 45 45 -
29OCT26 26.00 C 0.80 0.80 0.80 0.80 - 42 200 200 -
29OCT26 27.00 C 0.64 0.64 0.64 0.62 - 42 269 269 -
29OCT26 28.00 C 0.50 0.50 0.50 0.48 - 42 840 840 -
29OCT26 29.00 C 0.00 0.00 0.00 0.37 - 42 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 0.28 - 42 0 0 -
29OCT26 31.00 C 0.26 0.26 0.26 0.22 - 42 6 6 -
30DEC26 15.00 C 0.00 0.00 0.00 7.29 -0.19 49 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 6.82 -0.38 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.41 -0.37 46 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 6.00 -0.37 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.61 -0.35 45 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 5.23 -0.35 44 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 4.93 -0.28 45 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 4.57 -0.26 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.23 -0.26 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.85 -0.30 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 3.54 -0.30 42 0 290 0
30DEC26 21.00 C 3.23 3.23 3.23 3.01 -0.25 42 8 57 +8
30DEC26 22.00 C 2.74 2.74 2.49 2.57 -0.10 42 744 957 +704
30DEC26 23.00 C 2.08 2.08 2.08 2.16 -0.10 42 8 951 -2
30DEC26 24.00 C 1.80 1.80 1.80 1.81 -0.10 42 30 3,390 +30
30DEC26 25.00 C 0.00 0.00 0.00 1.52 -0.06 42 0 3,763 0
30DEC26 26.00 C 0.00 0.00 0.00 1.26 -0.06 42 0 1,077 0
30DEC26 27.00 C 1.01 1.01 1.01 1.05 -0.03 42 10 1,693 +10
30DEC26 28.00 C 0.92 0.93 0.92 0.87 0.00 42 20 3,048 +10
30DEC26 29.00 C 0.00 0.00 0.00 0.71 +0.01 42 0 5,751 0
30DEC26 30.00 C 0.65 0.70 0.60 0.59 +0.03 42 49 6,907 +11
30DEC26 31.00 C 0.00 0.00 0.00 0.48 +0.03 42 0 348 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 1,569 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 +0.05 42 0 7,216 0
30DEC26 34.00 C 0.34 0.34 0.34 0.27 +0.05 42 1 1,011 +1
30DEC26 35.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 2,332 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 8,133 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 7,273 0
30DEC26 38.00 C 0.21 0.21 0.21 0.12 +0.04 42 10 4,504 -10
30DEC26 39.00 C 0.17 0.20 0.17 0.10 +0.04 43 4 9,824 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 2,051 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 2,546 0
30DEC26 42.00 C 0.15 0.16 0.14 0.06 +0.03 43 292 2,193 +10
30DEC26 43.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 556 0
30DEC26 45.00 C 0.13 0.13 0.13 0.03 +0.02 43 22 4,460 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 406 0
30DEC26 48.00 C 0.10 0.10 0.10 0.01 0.00 41 30 302 -30
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 335 0
30DEC26 50.00 C 0.08 0.10 0.08 0.01 0.00 42 41 9,111 +23
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 0.06 0.06 0.06 0.01 0.00 49 3 397 +3
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 880 0
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 63 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 7.65 -0.17 48 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 7.20 -0.34 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.81 -0.35 45 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 6.45 -0.31 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.07 -0.32 44 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 5.71 -0.31 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.36 -0.31 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.03 -0.31 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.71 -0.31 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.41 -0.29 42 0 0 0
30MAR27 20.00 C 4.33 4.33 4.04 4.24 -0.24 43 41 242 +31
30MAR27 21.00 C 3.52 3.70 3.52 3.65 -0.20 42 33 225 +28
30MAR27 22.00 C 3.27 3.27 3.10 3.18 -0.09 42 9 859 +4
30MAR27 23.00 C 2.82 2.82 2.82 2.77 -0.12 42 30 738 +30
30MAR27 24.00 C 0.00 0.00 0.00 2.41 -0.09 42 0 435 0
30MAR27 25.00 C 2.03 2.03 2.03 2.09 -0.08 41 215 2,464 +215
30MAR27 26.00 C 0.00 0.00 0.00 1.82 -0.07 42 0 4,862 0
30MAR27 27.00 C 0.00 0.00 0.00 1.58 -0.04 42 0 2,864 0
30MAR27 28.00 C 0.00 0.00 0.00 1.37 -0.02 42 0 1,919 0
30MAR27 29.00 C 0.00 0.00 0.00 1.18 -0.01 42 0 575 0
30MAR27 30.00 C 1.16 1.16 1.03 1.02 +0.01 42 10 1,840 +4
30MAR27 31.00 C 0.00 0.00 0.00 0.88 +0.02 42 0 1,154 0
30MAR27 32.00 C 0.00 0.00 0.00 0.76 +0.04 42 0 4,998 0
30MAR27 33.00 C 0.00 0.00 0.00 0.65 +0.04 42 0 6,709 0
30MAR27 34.00 C 0.00 0.00 0.00 0.56 +0.05 42 0 6,955 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 +0.06 42 0 3,957 0
30MAR27 36.00 C 0.00 0.00 0.00 0.42 +0.06 42 0 420 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 +0.06 42 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 0.31 +0.06 42 0 1,183 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 542 0
30MAR27 40.00 C 0.00 0.00 0.00 0.23 +0.06 42 0 5,895 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 +0.06 42 0 731 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 +0.05 42 0 342 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 383 0
30MAR27 44.00 C 0.26 0.26 0.26 0.13 +0.05 42 1 564 +1
30MAR27 45.00 C 0.28 0.28 0.28 0.11 +0.04 42 7 2,334 +7
30MAR27 46.00 C 0.25 0.25 0.25 0.10 +0.04 42 30 302 +30
30MAR27 47.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 220 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 234 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 118 0
30MAR27 50.00 C 0.20 0.20 0.18 0.06 +0.04 43 6 1,951 +5
29JUN27 16.00 C 0.00 0.00 0.00 7.15 -0.35 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.79 -0.34 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.44 -0.33 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.10 -0.30 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.77 -0.31 42 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 5.46 -0.30 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.15 -0.30 42 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 4.87 -0.37 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.59 -0.28 41 0 29 0
29JUN27 21.00 C 4.34 4.34 4.04 4.16 -0.18 42 47 47 +46
29JUN27 22.00 C 3.62 3.71 3.62 3.67 -0.11 41 95 321 +95
29JUN27 23.00 C 3.20 3.20 3.20 3.27 -0.09 41 10 27 +10
29JUN27 24.00 C 0.00 0.00 0.00 2.92 -0.10 41 0 129 0
29JUN27 25.00 C 2.45 2.55 2.45 2.58 -0.11 41 197 368 +197
29JUN27 26.00 C 2.30 2.30 2.30 2.29 -0.11 41 2 707 +1
29JUN27 27.00 C 0.00 0.00 0.00 2.02 -0.10 41 0 447 0
29JUN27 28.00 C 0.00 0.00 0.00 1.78 -0.09 41 0 593 0
29JUN27 29.00 C 0.00 0.00 0.00 1.57 -0.08 41 0 155 0
29JUN27 30.00 C 1.49 1.49 1.40 1.38 -0.07 40 204 491 +172
29JUN27 31.00 C 1.35 1.35 1.35 1.21 -0.06 40 3 222 +2
29JUN27 32.00 C 0.00 0.00 0.00 1.06 -0.05 40 0 61 0
29JUN27 33.00 C 0.00 0.00 0.00 0.93 -0.04 40 0 194 0
29JUN27 34.00 C 0.00 0.00 0.00 0.81 -0.04 40 0 128 0
29JUN27 35.00 C 0.90 0.90 0.90 0.71 -0.03 40 1 177 +1
29JUN27 36.00 C 0.79 0.79 0.79 0.62 -0.03 40 1 43 0
29JUN27 37.00 C 0.00 0.00 0.00 0.54 -0.02 40 0 77 0
29JUN27 38.00 C 0.68 0.69 0.68 0.48 -0.01 40 200 574 +200
29JUN27 39.00 C 0.65 0.65 0.63 0.41 -0.02 39 67 357 +67
TOTAL CALL 15,677 519,933 +7,109
03JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 38 0
03JUL26 18.50 P 0.00 0.00 0.00 0.02 +0.01 92 0 10 0
03JUL26 19.00 P 0.01 0.01 0.01 0.03 +0.01 85 30 278 +30
03JUL26 19.50 P 0.02 0.02 0.02 0.04 0.00 75 200 190 +190
03JUL26 20.00 P 0.03 0.06 0.03 0.07 +0.01 70 848 743 -514
03JUL26 21.00 P 0.14 0.26 0.14 0.20 +0.01 58 538 1,843 -1,164
03JUL26 22.00 P 0.54 0.80 0.54 0.58 +0.03 47 153 576 -46
03JUL26 23.00 P 1.10 1.38 1.10 1.41 +0.08 53 22 136 -19
03JUL26 24.00 P 2.34 2.34 2.34 2.37 +0.17 59 20 214 0
03JUL26 25.00 P 0.00 0.00 0.00 3.36 +0.20 0 0 0 -2
03JUL26 26.00 P 0.00 0.00 0.00 4.36 +0.18 0 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 5.36 +0.17 0 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 6.36 +0.18 0 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 7.36 +0.18 0 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 8.36 +0.18 0 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 9.36 +0.18 0 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 10.36 +0.18 0 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 11.36 +0.18 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 12.36 +0.18 0 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
10JUL26 18.00 P 0.03 0.03 0.03 0.03 +0.01 62 1 1 +1
10JUL26 18.50 P 0.05 0.06 0.04 0.04 0.00 57 140 40 +40
10JUL26 19.00 P 0.08 0.08 0.08 0.07 +0.01 56 15 15 +15
10JUL26 19.50 P 0.10 0.10 0.10 0.11 +0.01 54 5 5 +5
10JUL26 20.00 P 0.20 0.20 0.17 0.17 +0.01 51 19 59 +19
10JUL26 21.00 P 0.31 0.50 0.31 0.39 +0.01 47 356 201 +72
10JUL26 22.00 P 0.67 1.01 0.66 0.83 +0.06 44 235 273 +142
10JUL26 23.00 P 1.50 1.50 1.50 1.59 +0.15 49 1 4 +1
10JUL26 24.00 P 0.00 0.00 0.00 2.44 +0.15 49 0 12 0
10JUL26 25.00 P 0.00 0.00 0.00 3.39 +0.20 52 0 2 0
10JUL26 26.00 P 0.00 0.00 0.00 4.37 +0.19 55 0 2 0
10JUL26 27.00 P 0.00 0.00 0.00 5.36 +0.17 0 0 0 -10
10JUL26 28.00 P 0.00 0.00 0.00 6.36 +0.15 0 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 7.36 +0.16 0 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 8.36 +0.15 0 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 9.36 - 0 0 0 -
30JUL26 15.00 P 0.04 0.04 0.04 0.01 0.00 55 5 758 +5
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30JUL26 16.00 P 0.05 0.05 0.05 0.02 0.00 51 50 85 +50
30JUL26 16.50 P 0.07 0.07 0.07 0.04 0.00 52 10 110 +10
30JUL26 17.00 P 0.08 0.08 0.08 0.06 +0.01 51 2 155 +2
30JUL26 17.50 P 0.12 0.12 0.10 0.08 0.00 49 200 439 +115
30JUL26 18.00 P 0.12 0.16 0.12 0.12 +0.01 49 74 479 -1
30JUL26 18.50 P 0.17 0.22 0.17 0.17 +0.01 48 66 907 +60
30JUL26 19.00 P 0.22 0.29 0.22 0.24 +0.01 47 131 674 +55
30JUL26 19.50 P 0.29 0.37 0.28 0.32 0.00 46 145 958 +137
30JUL26 20.00 P 0.40 0.52 0.37 0.43 0.00 44 568 3,207 +103
30JUL26 21.00 P 0.65 0.84 0.65 0.74 +0.01 42 297 1,730 +93
30JUL26 22.00 P 1.15 1.39 1.15 1.21 +0.03 41 199 1,533 -8
30JUL26 23.00 P 1.88 2.02 1.82 1.81 +0.03 39 114 2,397 +32
30JUL26 24.00 P 2.56 2.56 2.56 2.61 +0.04 41 4 5,976 0
30JUL26 25.00 P 3.78 3.78 3.41 3.56 +0.26 47 40 2,446 -21
30JUL26 26.00 P 4.18 4.60 4.18 4.42 +0.19 43 113 3,329 -88
30JUL26 27.00 P 0.00 0.00 0.00 5.38 +0.19 43 0 3,083 0
30JUL26 28.00 P 0.00 0.00 0.00 6.36 +0.15 0 0 4,588 0
30JUL26 29.00 P 0.00 0.00 0.00 7.36 +0.16 0 0 4,178 0
30JUL26 30.00 P 0.00 0.00 0.00 8.36 +0.15 0 9 3,454 0
30JUL26 31.00 P 0.00 0.00 0.00 9.36 +0.16 0 12 981 -1,639
30JUL26 32.00 P 0.00 0.00 0.00 10.36 +0.17 0 0 257 -1,620
30JUL26 33.00 P 0.00 0.00 0.00 11.36 +0.16 0 0 141 -1
30JUL26 34.00 P 12.23 12.55 12.23 12.36 +0.18 0 362 30 -1
30JUL26 35.00 P 0.00 0.00 0.00 13.36 +0.18 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.36 +0.19 0 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 15.36 +0.19 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.36 +0.19 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.36 +0.19 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 18.36 +0.19 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.36 +0.19 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 20.36 +0.19 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 21.36 +0.19 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 22.36 +0.19 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 23.36 +0.17 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 24.36 +0.19 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 25.36 +0.19 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 26.36 +0.17 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 27.36 +0.17 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 28.36 +0.17 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 215 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.02 51 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.03 50 0 1 0
28AUG26 16.50 P 0.16 0.19 0.16 0.14 +0.02 49 61 79 +28
28AUG26 17.00 P 0.24 0.24 0.23 0.19 +0.03 48 53 175 +25
28AUG26 17.50 P 0.30 0.30 0.27 0.26 +0.04 48 61 269 -60
28AUG26 18.00 P 0.33 0.33 0.33 0.33 +0.04 47 1 500 +1
28AUG26 18.50 P 0.39 0.45 0.39 0.41 +0.02 46 31 223 +1
28AUG26 19.00 P 0.52 0.56 0.52 0.51 +0.01 45 35 453 -26
28AUG26 19.50 P 0.62 0.66 0.61 0.63 +0.01 45 99 276 -46
28AUG26 20.00 P 0.72 0.85 0.72 0.78 +0.01 44 93 1,300 +41
28AUG26 21.00 P 1.05 1.28 1.05 1.15 +0.02 43 89 1,394 -46
28AUG26 22.00 P 1.45 1.75 1.45 1.63 +0.03 42 32 1,134 0
28AUG26 23.00 P 2.17 2.40 2.17 2.20 +0.04 41 319 2,584 +76
28AUG26 24.00 P 0.00 0.00 0.00 2.98 +0.11 43 0 2,949 0
28AUG26 25.00 P 3.90 3.90 3.90 3.88 +0.30 47 10 1,514 -10
28AUG26 26.00 P 4.80 4.80 4.80 4.54 +0.22 40 20 6,710 -20
28AUG26 27.00 P 0.00 0.00 0.00 5.47 +0.19 41 10 2,858 -10
28AUG26 28.00 P 6.57 6.57 6.57 6.41 +0.13 41 30 2,639 +30
28AUG26 29.00 P 7.45 7.45 7.45 7.39 +0.19 43 90 1,621 0
28AUG26 30.00 P 8.40 8.40 8.40 8.37 +0.16 44 11 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 9.36 +0.16 0 12 1,592 0
28AUG26 32.00 P 0.00 0.00 0.00 10.36 +0.17 0 0 733 -80
28AUG26 33.00 P 0.00 0.00 0.00 11.36 +0.16 0 0 0 -150
28AUG26 34.00 P 0.00 0.00 0.00 12.36 +0.18 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.36 +0.18 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.36 +0.19 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.36 +0.19 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.36 +0.19 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.36 +0.19 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 18.36 +0.19 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.36 +0.19 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 20.36 +0.19 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 21.36 +0.19 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 22.36 +0.19 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 23.36 +0.17 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 24.36 +0.19 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 25.36 +0.19 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 26.36 +0.17 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 27.36 +0.17 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 28.36 +0.17 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 17,046 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.03 47 0 3,410 0
29SEP26 16.00 P 0.23 0.23 0.23 0.20 -0.03 47 10 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.04 46 0 152 0
29SEP26 17.00 P 0.36 0.36 0.36 0.33 -0.02 46 40 306 +12
29SEP26 17.50 P 0.44 0.44 0.44 0.41 -0.01 46 30 61 -2
29SEP26 18.00 P 0.48 0.50 0.48 0.51 0.00 46 3 355 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.61 -0.01 44 0 142 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 +0.01 44 0 460 0
29SEP26 19.50 P 0.92 0.92 0.92 0.87 -0.01 43 1 453 +1
29SEP26 20.00 P 0.95 1.17 0.95 1.04 +0.01 43 145 11,973 -20
29SEP26 21.00 P 1.45 1.57 1.45 1.44 +0.04 42 139 1,086 -1
29SEP26 22.00 P 1.95 2.00 1.95 1.93 +0.04 41 61 1,653 -30
29SEP26 23.00 P 2.40 2.71 2.40 2.53 +0.07 41 512 5,752 -29
29SEP26 24.00 P 0.00 0.00 0.00 3.15 +0.03 40 0 4,423 0
29SEP26 25.00 P 4.08 4.08 4.00 3.98 +0.04 42 76 12,609 +30
29SEP26 26.00 P 0.00 0.00 0.00 4.83 +0.18 43 0 2,532 0
29SEP26 27.00 P 5.62 5.62 5.62 5.62 +0.20 41 60 7,524 -50
29SEP26 28.00 P 0.00 0.00 0.00 6.42 +0.12 36 0 7,316 0
29SEP26 29.00 P 7.46 7.46 7.46 7.43 0.00 40 30 5,291 +30
29SEP26 30.00 P 8.18 8.41 8.18 8.41 -0.03 42 170 9,706 +20
29SEP26 31.00 P 9.45 9.45 9.45 9.38 +0.18 42 30 7,298 +30
29SEP26 32.00 P 10.54 10.54 10.54 10.36 +0.17 0 10 3,526 0
29SEP26 33.00 P 0.00 0.00 0.00 11.36 +0.16 0 0 3,977 0
29SEP26 34.00 P 12.54 12.54 12.54 12.36 +0.18 0 15 1,881 0
29SEP26 35.00 P 13.51 13.51 13.51 13.36 +0.18 0 25 4,468 -488
29SEP26 36.00 P 0.00 0.00 0.00 14.36 +0.18 0 0 13,276 -801
29SEP26 37.00 P 0.00 0.00 0.00 15.36 +0.11 0 0 411 -1,892
29SEP26 38.00 P 0.00 0.00 0.00 16.36 +0.19 0 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 17.36 +0.19 0 0 3,608 0
29SEP26 40.00 P 0.00 0.00 0.00 18.36 +0.19 0 0 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 19.36 +0.17 0 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 20.36 +0.19 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 21.36 +0.19 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 22.36 +0.19 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 23.36 +0.10 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 24.36 +0.19 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 25.36 +0.19 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.36 +0.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.36 +0.17 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 28.36 +0.17 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 30.87 +0.23 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.37 +0.23 91 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 35.87 +0.21 95 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.37 +0.21 99 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 40.87 +0.21 102 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 43.37 +0.21 105 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 45.87 +0.21 109 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 48.36 +0.17 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 50.86 +0.17 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 53.36 +0.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 55.86 +0.21 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 58.37 +0.23 123 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 60.86 +0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 63.36 +0.17 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.37 - 46 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.46 - 45 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.55 - 45 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.66 - 44 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.78 - 44 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.91 - 43 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 1.06 - 42 0 0 -
29OCT26 20.00 P 1.29 1.29 1.29 1.24 - 42 1 1 -
29OCT26 21.00 P 1.69 1.71 1.69 1.65 - 41 75 75 -
29OCT26 22.00 P 0.00 0.00 0.00 2.15 - 41 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 2.72 - 40 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 3.40 - 40 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 4.13 - 41 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 4.99 - 42 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 5.81 - 42 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 6.67 - 42 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 7.58 - 43 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 8.51 - 43 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 9.43 - 42 0 0 -
30DEC26 15.00 P 0.44 0.44 0.42 0.31 -0.09 44 3 7,217 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.07 44 0 80 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 -0.08 44 0 162 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 -0.07 44 0 55 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.06 44 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 -0.05 43 0 83 0
30DEC26 18.00 P 0.00 0.00 0.00 0.95 -0.04 43 0 874 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 -0.03 43 0 334 0
30DEC26 19.00 P 1.30 1.30 1.24 1.26 -0.02 42 20 796 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 -0.01 42 0 876 0
30DEC26 20.00 P 1.65 1.66 1.65 1.62 0.00 41 474 1,619 +220
30DEC26 21.00 P 2.00 2.10 2.00 2.05 +0.03 41 504 1,399 +433
30DEC26 22.00 P 2.51 2.64 2.51 2.56 +0.05 41 64 1,119 -56
30DEC26 23.00 P 0.00 0.00 0.00 3.13 +0.05 40 0 13,400 0
30DEC26 24.00 P 0.00 0.00 0.00 3.83 +0.02 41 0 6,617 0
30DEC26 25.00 P 4.60 4.60 4.60 4.41 +0.07 39 5 12,020 -5
30DEC26 26.00 P 0.00 0.00 0.00 5.31 +0.24 42 0 2,495 0
30DEC26 27.00 P 0.00 0.00 0.00 6.10 +0.25 42 0 2,475 0
30DEC26 28.00 P 6.57 7.10 6.57 6.93 +0.27 42 33 3,550 +30
30DEC26 29.00 P 0.00 0.00 0.00 7.79 +0.30 42 0 2,626 0
30DEC26 30.00 P 0.00 0.00 0.00 8.85 +0.28 47 0 9,646 0
30DEC26 31.00 P 0.00 0.00 0.00 9.58 +0.33 42 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 10.51 +0.23 42 0 5,654 0
30DEC26 33.00 P 11.50 11.50 11.50 11.45 +0.25 42 10 5,171 -10
30DEC26 34.00 P 0.00 0.00 0.00 12.41 +0.21 42 0 1,169 0
30DEC26 35.00 P 13.40 13.40 13.40 13.36 +0.18 0 25 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 14.37 +0.19 43 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 15.36 +0.11 0 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 16.37 +0.20 46 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 17.37 +0.20 48 0 509 -150
30DEC26 40.00 P 0.00 0.00 0.00 18.36 +0.19 0 0 1,050 -90
30DEC26 41.00 P 0.00 0.00 0.00 19.37 +0.18 52 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 20.37 +0.20 53 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 21.36 +0.19 0 0 730 0
30DEC26 44.00 P 22.32 22.40 22.32 22.38 +0.21 58 58 60 -58
30DEC26 45.00 P 0.00 0.00 0.00 23.36 +0.10 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.37 +0.20 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.37 +0.20 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.36 +0.17 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.36 +0.17 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 28.36 +0.17 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 30.87 +0.23 68 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 33.37 +0.21 71 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 35.87 +0.21 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 38.37 +0.21 77 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 40.87 +0.21 80 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 43.37 +0.21 82 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 45.87 +0.21 85 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 48.36 +0.17 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 50.86 +0.17 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 53.36 +0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 55.86 +0.21 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 58.37 +0.23 96 0 0 0
30MAR27 15.00 P 0.65 0.65 0.65 0.56 -0.08 44 100 6,364 +92
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.06 44 0 3 0
30MAR27 16.00 P 0.77 0.77 0.77 0.77 -0.07 44 100 489 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 -0.06 43 0 401 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 -0.06 43 0 190 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.06 42 0 192 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 -0.07 42 4,000 4,286 +4,000
30MAR27 18.50 P 0.00 0.00 0.00 1.45 -0.06 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 1.63 -0.04 41 0 503 0
30MAR27 19.50 P 0.00 0.00 0.00 1.82 -0.04 41 0 104 0
30MAR27 20.00 P 2.00 2.00 2.00 2.02 -0.02 41 10 2,903 0
30MAR27 21.00 P 0.00 0.00 0.00 2.47 +0.02 40 0 631 0
30MAR27 22.00 P 2.99 3.01 2.98 3.00 +0.06 40 232 658 +1
30MAR27 23.00 P 0.00 0.00 0.00 3.56 +0.05 40 0 4,572 0
30MAR27 24.00 P 0.00 0.00 0.00 4.19 +0.06 39 0 2,424 0
30MAR27 25.00 P 5.10 5.10 5.10 4.94 +0.10 41 1 2,329 0
30MAR27 26.00 P 0.00 0.00 0.00 5.68 +0.22 41 0 5,404 0
30MAR27 27.00 P 0.00 0.00 0.00 6.44 +0.23 41 0 2,950 0
30MAR27 28.00 P 0.00 0.00 0.00 7.24 +0.25 41 0 1,737 0
30MAR27 29.00 P 0.00 0.00 0.00 8.04 +0.12 41 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 8.91 +0.28 41 0 3,417 0
30MAR27 31.00 P 0.00 0.00 0.00 9.74 +0.25 40 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 10.68 +0.18 41 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 11.60 +0.18 41 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 12.51 +0.25 41 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 13.45 +0.27 40 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 14.37 +0.19 38 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 15.36 +0.11 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.37 +0.20 41 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 17.37 +0.20 42 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 18.36 +0.19 0 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 19.37 +0.18 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 20.37 +0.20 47 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 21.36 +0.19 0 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 22.38 +0.21 51 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 23.36 +0.10 0 0 0 -2
30MAR27 46.00 P 0.00 0.00 0.00 24.37 +0.20 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.37 +0.20 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.36 +0.17 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.36 +0.17 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 28.36 +0.17 0 0 0 0
29JUN27 16.00 P 1.00 1.08 1.00 1.00 -0.08 42 24 25 +24
29JUN27 16.50 P 0.00 0.00 0.00 1.14 -0.06 42 0 4 0
29JUN27 17.00 P 1.34 1.34 1.34 1.29 -0.05 42 30 38 +30
29JUN27 17.50 P 1.49 1.49 1.49 1.44 -0.06 42 30 30 +25
29JUN27 18.00 P 1.67 1.67 1.67 1.62 -0.03 42 100 528 +54
29JUN27 18.50 P 0.00 0.00 0.00 1.78 -0.03 41 0 78 0
29JUN27 19.00 P 0.00 0.00 0.00 1.98 -0.02 41 0 245 0
29JUN27 19.50 P 0.00 0.00 0.00 2.18 0.00 41 0 456 0
29JUN27 20.00 P 2.43 2.43 2.43 2.39 +0.02 41 2 645 0
29JUN27 21.00 P 2.91 2.91 2.82 2.84 +0.04 40 14 2,298 +12
29JUN27 22.00 P 0.00 0.00 0.00 3.38 +0.06 40 0 154 0
29JUN27 23.00 P 0.00 0.00 0.00 3.94 +0.06 40 0 315 0
29JUN27 24.00 P 4.62 4.62 4.57 4.56 +0.09 39 255 533 0
29JUN27 25.00 P 0.00 0.00 0.00 5.15 -0.08 38 0 297 0
29JUN27 26.00 P 0.00 0.00 0.00 5.99 +0.10 40 0 721 0
29JUN27 27.00 P 0.00 0.00 0.00 6.77 +0.22 40 0 234 0
29JUN27 28.00 P 0.00 0.00 0.00 7.55 +0.25 41 0 801 0
29JUN27 29.00 P 0.00 0.00 0.00 8.36 +0.27 41 0 342 0
29JUN27 30.00 P 0.00 0.00 0.00 9.17 +0.26 41 0 274 0
29JUN27 31.00 P 0.00 0.00 0.00 10.01 +0.14 41 0 210 0
29JUN27 32.00 P 0.00 0.00 0.00 10.88 +0.29 41 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 11.75 +0.13 40 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 12.66 +0.33 40 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 13.57 +0.24 40 0 3 0
29JUN27 36.00 P 14.55 14.55 14.55 14.45 +0.16 38 1 6 -1
29JUN27 37.00 P 0.00 0.00 0.00 15.43 +0.18 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.38 +0.20 38 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 17.37 +0.20 39 0 114 0
TOTAL PUT 13,569 415,275 -2,842
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$ 15.18
30JUL26 10.50 C 0.00 0.00 0.00 4.82 -0.10 91 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.31 -0.21 79 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.84 -0.21 75 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.39 -0.17 73 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.87 -0.26 61 0 0 0
30JUL26 13.00 C 2.33 2.33 2.33 2.49 -0.28 64 1 1 +1
30JUL26 13.50 C 0.00 0.00 0.00 2.08 -0.26 61 0 0 0
30JUL26 14.00 C 1.60 1.60 1.60 1.76 -0.22 62 1 1 +1
30JUL26 14.50 C 0.00 0.00 0.00 1.48 -0.18 64 0 36 0
30JUL26 15.00 C 0.00 0.00 0.00 1.23 -0.16 65 0 9 0
30JUL26 15.50 C 0.99 0.99 0.93 1.01 -0.13 65 3 23 -1
30JUL26 16.00 C 0.80 0.80 0.78 0.82 -0.14 65 17 41 +11
30JUL26 16.50 C 0.00 0.00 0.00 0.65 -0.12 65 0 38 0
30JUL26 17.00 C 0.56 0.56 0.45 0.51 -0.11 65 2 11 +1
30JUL26 17.50 C 0.41 0.41 0.37 0.40 -0.09 65 4 33 +2
30JUL26 18.00 C 0.31 0.34 0.31 0.31 -0.08 65 28 148 -15
30JUL26 18.50 C 0.00 0.00 0.00 0.23 -0.07 64 0 62 0
30JUL26 19.00 C 0.00 0.00 0.00 0.18 -0.05 65 0 170 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 -0.05 64 0 81 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 -0.04 64 0 140 0
30JUL26 21.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 59 0
30JUL26 22.00 C 0.07 0.07 0.07 0.03 -0.02 64 1 56 +1
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 48 0
30JUL26 24.00 C 0.03 0.03 0.03 0.01 -0.01 66 3 64 -3
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28AUG26 10.50 C 0.00 0.00 0.00 4.91 -0.19 73 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.47 -0.26 71 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.04 -0.17 70 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.65 -0.09 70 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.25 -0.14 68 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.77 -0.27 60 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.40 -0.29 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.19 -0.13 63 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.90 -0.18 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.66 -0.16 63 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 1.44 -0.16 63 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.25 -0.15 64 0 8 0
28AUG26 16.50 C 1.01 1.01 0.99 1.08 -0.14 64 16 17 +16
28AUG26 17.00 C 0.00 0.00 0.00 0.92 -0.13 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.78 -0.12 63 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 0.66 -0.11 63 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.56 -0.09 63 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.47 -0.09 63 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.40 -0.07 64 0 8 0
28AUG26 20.00 C 0.37 0.37 0.37 0.33 -0.07 63 1 48 +1
28AUG26 21.00 C 0.00 0.00 0.00 0.23 -0.05 63 0 56 0
28AUG26 22.00 C 0.00 0.00 0.00 0.16 -0.04 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.11 -0.03 63 2 69 +2
28AUG26 24.00 C 0.00 0.00 0.00 0.08 -0.02 64 2 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 25 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 -0.01 65 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 6.84 -0.19 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.56 -0.22 65 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.40 -0.15 75 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.13 -0.19 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.94 -0.13 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.58 -0.26 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.45 -0.14 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.94 -0.22 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.56 -0.20 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.11 -0.22 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.69 -0.32 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 -0.29 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 -0.19 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.71 -0.26 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 -0.17 61 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.23 -0.15 61 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 -0.20 59 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 -0.01 61 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 -0.09 61 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.40 -0.08 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.23 -0.07 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 -0.06 62 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.05 62 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.04 61 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 -0.04 61 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.03 61 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.03 61 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.02 61 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.01 61 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.01 61 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.01 61 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 0.00 61 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.01 61 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 0.00 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 62 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.63 - 57 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 4.31 - 60 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 3.96 - 60 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 3.62 - 60 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 3.29 - 60 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 2.90 - 57 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 2.68 - 58 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 2.43 - 59 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 2.18 - 58 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 1.95 - 58 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 1.76 - 58 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 1.59 - 58 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 1.44 - 59 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 1.30 - 59 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 1.16 - 59 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 1.04 - 59 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.90 - 58 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.82 - 59 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 0.73 - 59 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 5.26 -0.27 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.94 -0.21 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.58 -0.20 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 -0.19 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.94 -0.19 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.64 -0.19 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.35 -0.20 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.08 -0.20 57 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.84 -0.18 57 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.59 -0.21 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.33 -0.24 55 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 -0.16 57 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.00 -0.19 56 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 -0.14 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 -0.15 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.17 56 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 1.40 -0.17 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 -0.15 56 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 -0.16 56 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.03 -0.18 55 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 -0.16 55 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 -0.12 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.60 -0.11 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.10 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.09 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 -0.08 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 -0.07 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.06 55 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.06 55 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.05 56 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.04 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.61 -0.27 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.26 -0.25 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.93 -0.25 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.62 -0.23 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.33 -0.17 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.04 -0.18 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.77 -0.18 55 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.52 -0.17 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 -0.17 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.08 -0.15 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.88 -0.15 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.68 -0.20 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.46 -0.22 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.28 -0.21 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.18 -0.15 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.04 -0.14 55 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 1.91 -0.13 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 -0.12 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.66 -0.11 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.52 -0.13 55 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.34 -0.10 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.16 -0.09 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 -0.08 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.87 -0.08 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 -0.07 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 -0.06 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 -0.06 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.05 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.05 55 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.38 -0.04 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.03 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.86 -0.19 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.52 -0.19 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.20 -0.18 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.89 -0.17 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.61 -0.16 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.33 -0.16 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.07 -0.15 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.80 -0.18 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.59 -0.15 56 0 0 0
29JUN27 15.00 C 3.43 3.43 3.43 3.38 -0.13 56 15 15 +15
29JUN27 15.50 C 0.00 0.00 0.00 3.18 -0.13 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.98 -0.14 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.80 -0.12 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.64 -0.12 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.48 -0.11 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.32 -0.11 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.19 -0.09 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.06 -0.10 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.94 -0.09 55 0 0 0
29JUN27 20.00 C 1.80 1.80 1.80 1.81 -0.10 55 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 1.61 -0.08 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.42 -0.08 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.26 -0.06 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.12 -0.06 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.99 -0.06 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.88 -0.05 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.79 -0.04 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.69 -0.05 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.62 -0.04 54 0 1 0
TOTAL CALL 97 6,233 +33
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 0.00 64 0 0 0
30JUL26 12.50 P 0.20 0.20 0.20 0.19 0.00 64 15 16 +7
30JUL26 13.00 P 0.30 0.30 0.30 0.29 +0.01 65 1 22 +1
30JUL26 13.50 P 0.48 0.48 0.48 0.41 +0.02 64 1 43 -1
30JUL26 14.00 P 0.00 0.00 0.00 0.56 +0.02 63 0 14 0
30JUL26 14.50 P 0.83 0.83 0.83 0.76 +0.04 63 1 9 0
30JUL26 15.00 P 0.00 0.00 0.00 0.99 +0.05 63 0 149 0
30JUL26 15.50 P 1.42 1.42 1.42 1.28 +0.07 64 11 77 +11
30JUL26 16.00 P 0.00 0.00 0.00 1.59 +0.09 64 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 1.94 +0.11 65 0 153 0
30JUL26 17.00 P 0.00 0.00 0.00 2.35 +0.17 68 0 29 0
30JUL26 17.50 P 0.00 0.00 0.00 2.75 +0.12 69 0 101 0
30JUL26 18.00 P 0.00 0.00 0.00 3.06 +0.10 62 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 3.49 +0.19 61 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.95 +0.20 63 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.40 +0.15 61 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.90 +0.18 66 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.86 +0.20 67 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.83 +0.22 65 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.87 +0.26 84 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.82 +0.21 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.82 +0.21 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.82 +0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.82 +0.21 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.82 +0.21 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.83 +0.22 104 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.82 +0.15 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.16 0.00 63 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.23 0.00 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.31 0.00 62 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.42 +0.01 62 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.55 +0.01 62 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.72 +0.02 62 0 65 0
28AUG26 14.00 P 1.00 1.00 1.00 0.91 +0.03 61 1 1 +1
28AUG26 14.50 P 0.00 0.00 0.00 1.12 +0.03 61 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 1.39 +0.06 62 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.68 +0.07 63 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 2.01 +0.10 64 0 18 0
28AUG26 16.50 P 2.44 2.44 2.44 2.32 +0.09 63 15 63 +15
28AUG26 17.00 P 0.00 0.00 0.00 2.73 +0.16 66 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 3.04 +0.15 64 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.50 +0.23 68 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.91 +0.14 68 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.34 +0.20 70 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.77 +0.25 70 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 5.20 +0.21 70 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 6.07 +0.10 69 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.89 +0.06 60 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.87 +0.16 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.84 +0.22 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.83 +0.20 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.82 +0.21 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.82 +0.21 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.82 +0.21 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.83 +0.16 79 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.82 +0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 62 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 61 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 62 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.02 62 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.02 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.02 61 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.02 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 +0.02 60 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.03 60 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 +0.03 60 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 +0.02 59 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 +0.03 60 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.95 +0.02 59 0 15 0
29SEP26 14.00 P 0.00 0.00 0.00 1.16 +0.03 59 0 20 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 +0.03 59 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.66 +0.05 59 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 +0.05 59 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 +0.08 61 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 2.56 +0.05 60 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 3.01 +0.17 63 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.37 +0.17 64 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.75 +0.16 64 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 +0.16 64 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.53 +0.15 64 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.93 +0.14 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.36 +0.13 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.22 +0.16 65 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 7.14 +0.23 67 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 8.10 +0.27 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 +0.16 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.92 +0.22 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.87 +0.24 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.86 +0.24 67 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.82 +0.20 0 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.83 +0.16 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.83 +0.16 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.82 +0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.82 +0.19 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.82 +0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.83 +0.21 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.38 - 58 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.50 - 59 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.61 - 58 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.76 - 58 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.95 - 58 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 1.13 - 57 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 1.35 - 58 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 1.61 - 58 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 1.92 - 60 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 2.16 - 58 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 2.47 - 59 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 2.80 - 59 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 3.13 - 59 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 3.52 - 60 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 3.86 - 60 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 4.24 - 60 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 4.64 - 60 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 5.13 - 63 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 5.49 - 62 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.01 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 +0.01 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.69 0.00 55 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 +0.01 55 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.02 +0.01 55 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 +0.02 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.02 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 +0.03 55 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 +0.05 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.18 +0.05 55 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 +0.06 56 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 +0.12 57 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.15 +0.12 57 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.48 +0.14 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.84 +0.17 58 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 +0.11 56 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.52 +0.13 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.89 +0.13 56 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 +0.12 57 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.69 +0.13 57 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.50 +0.13 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.35 +0.14 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.27 +0.18 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.17 +0.19 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.13 +0.25 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.07 +0.27 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.01 +0.28 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.96 +0.27 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.87 +0.20 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.84 +0.17 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.82 +0.20 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.82 +0.19 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.82 +0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.83 +0.21 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 +0.04 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.84 +0.05 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.99 +0.04 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 +0.02 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.33 +0.02 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.54 +0.03 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.76 +0.03 53 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.01 +0.04 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.27 +0.05 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.55 +0.06 54 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 +0.06 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.20 +0.12 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.52 +0.11 55 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.79 +0.07 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 +0.16 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.49 +0.10 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.85 +0.08 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 +0.09 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.62 +0.10 54 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 6.01 +0.10 55 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.81 +0.14 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.65 +0.13 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.51 +0.14 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.38 +0.15 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.28 +0.19 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.19 +0.20 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.11 +0.21 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.09 +0.26 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.03 +0.27 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.92 +0.21 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.88 +0.22 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.88 +0.25 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.85 +0.22 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.83 +0.21 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.96 +0.03 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 +0.04 53 0 3 0
29JUN27 11.50 P 0.00 0.00 0.00 1.33 +0.05 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.53 +0.06 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.75 +0.06 53 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.97 +0.05 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.22 +0.07 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.48 +0.07 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.74 +0.07 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.03 +0.09 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.33 +0.09 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.62 +0.08 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.93 +0.10 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.26 +0.10 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.59 +0.10 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.93 +0.11 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.29 +0.13 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.66 +0.14 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.03 +0.15 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.41 +0.16 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.19 +0.20 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.01 +0.21 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.84 +0.23 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.69 +0.20 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.48 +0.15 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.36 +0.16 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.24 +0.11 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.15 +0.12 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.07 +0.16 49 0 0 0
TOTAL PUT 45 4,397 +34
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$ 3.14
30JUL26 2.30 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.65 -0.05 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 12 0
30JUL26 3.10 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30JUL26 3.30 C 0.03 0.03 0.03 0.04 -0.01 26 150 150 +150
30JUL26 3.40 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.66 -0.04 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 -0.05 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.05 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.03 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 0.00 24 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.86 - 40 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.76 - 35 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.67 - 36 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.57 - 31 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.47 - 26 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.38 - 25 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.30 - 25 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.24 - 26 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.18 - 26 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.13 - 25 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.09 - 25 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.06 - 24 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.04 - 24 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.03 - 25 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.02 - 25 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.03 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.01 26 50 50 +50
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.02 26 50 50 +50
30DEC26 3.30 C 0.00 0.00 0.00 0.12 -0.02 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 0.00 27 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.88 -0.03 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.78 -0.03 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 0.00 27 0 11 0
30MAR27 3.60 C 0.10 0.10 0.10 0.10 -0.01 26 5 5 +5
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.79 -0.03 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29JUN27 2.90 C 0.45 0.45 0.45 0.42 -0.01 28 24 24 +24
29JUN27 3.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN27 3.80 C 0.10 0.10 0.10 0.11 -0.01 27 5 5 +5
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
TOTAL CALL 284 1,686 +284
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.07 +0.01 25 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.12 +0.02 24 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.20 +0.04 28 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.28 +0.04 29 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.37 +0.04 30 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.47 +0.04 35 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.57 +0.04 41 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.67 +0.04 45 0 0 -3
30JUL26 3.90 P 0.00 0.00 0.00 0.77 +0.04 50 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.87 +0.04 54 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.07 +0.04 63 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 6 0
28AUG26 3.00 P 0.07 0.07 0.07 0.07 +0.01 26 8 5 -3
28AUG26 3.10 P 0.11 0.11 0.11 0.11 +0.02 26 5 5 +5
28AUG26 3.20 P 0.00 0.00 0.00 0.16 +0.03 26 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.23 +0.04 27 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.31 +0.05 29 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 +0.04 30 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.67 +0.04 34 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.77 +0.04 38 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.97 +0.04 44 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.07 +0.04 47 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 +0.01 21 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 +0.01 21 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 +0.02 20 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.03 20 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.32 +0.02 17 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.41 +0.03 18 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.49 +0.02 0 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 +0.03 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 +0.03 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 +0.02 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.03 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 +0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 +0.02 0 4 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.04 - 26 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.06 - 26 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.08 - 24 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.12 - 24 0 0 -
29OCT26 3.00 P 0.15 0.15 0.15 0.16 - 23 32 32 -
29OCT26 3.10 P 0.00 0.00 0.00 0.22 - 24 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.28 - 23 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.35 - 22 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.44 - 24 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.53 - 25 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.62 - 25 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.71 - 24 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.80 - 20 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.90 - 23 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 1.00 - 25 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 1.10 - 28 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 2.80 P 0.10 0.10 0.10 0.12 +0.02 25 5 13 +5
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.01 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.01 24 50 50 +42
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.02 24 50 109 +47
30DEC26 3.30 P 0.00 0.00 0.00 0.38 +0.02 23 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 +0.03 21 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.04 18 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 +0.05 20 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.05 22 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.06 24 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.83 +0.02 0 4 4 +4
30DEC26 5.00 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.02 27 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 +0.02 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.57 +0.03 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.64 +0.02 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 +0.03 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 +0.03 18 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.04 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 +0.05 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.83 +0.03 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 +0.03 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.00 +0.03 19 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.10 +0.04 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
TOTAL PUT 158 2,270 +97
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$ 30.50
30JUL26 22.00 C 0.00 0.00 0.00 8.61 -0.58 62 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.61 -0.58 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.61 -0.59 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.56 -0.65 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.56 -0.60 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.57 -0.60 19 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.61 -0.58 19 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 1.72 -0.54 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.00 -0.44 19 0 105 0
30JUL26 31.00 C 0.66 0.66 0.66 0.50 -0.28 19 4 198 -4
30JUL26 32.00 C 0.22 0.22 0.22 0.21 -0.19 19 10 622 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.09 19 0 699 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 417 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 482 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 292 0
30JUL26 37.00 C 0.02 0.02 0.02 0.01 0.00 28 31 74 +29
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.62 -0.63 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.63 -0.64 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.65 -0.64 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.62 -0.67 22 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.63 -0.60 19 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.68 -0.58 20 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.79 -0.54 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 1.99 -0.49 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.32 -0.37 20 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 0.82 -0.29 20 0 151 0
28AUG26 32.00 C 0.00 0.00 0.00 0.49 -0.19 21 0 408 0
28AUG26 33.00 C 0.29 0.29 0.29 0.26 -0.15 20 2 446 +2
28AUG26 34.00 C 0.00 0.00 0.00 0.13 -0.09 20 0 468 0
28AUG26 35.00 C 0.12 0.12 0.12 0.06 -0.05 20 20 408 +20
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.19 -0.49 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.69 -0.50 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.20 -0.49 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.69 -0.50 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.70 -0.50 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.71 -0.55 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.72 -0.55 40 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.74 -0.55 36 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.76 -0.53 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.64 -0.60 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.71 -0.57 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.84 -0.53 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.10 -0.46 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.46 -0.36 20 0 46 0
29SEP26 31.00 C 0.99 0.99 0.99 0.96 -0.28 20 15 179 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.62 -0.25 20 0 203 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 -0.18 20 0 145 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.12 20 0 929 0
29SEP26 35.00 C 0.18 0.18 0.18 0.12 -0.07 20 3 545 +3
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.05 20 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.71 - 40 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 7.72 - 36 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 6.75 - 33 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 5.77 - 29 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 4.66 - 19 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 3.75 - 19 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 2.92 - 20 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 2.23 - 20 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 1.62 - 20 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 1.15 - 20 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 0.79 - 20 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 0.51 - 20 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 0.33 - 20 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 0.20 - 20 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 0.12 - 20 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 0.07 - 20 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 9.70 -0.50 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.71 -0.55 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.74 -0.53 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.78 -0.51 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.85 -0.49 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.77 -0.57 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.95 -0.52 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 -0.49 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.55 -0.43 20 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 1.99 -0.39 20 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 -0.35 20 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.27 20 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 -0.21 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.18 20 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.15 20 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 -0.11 20 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 -0.09 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.07 20 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.05 20 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 8.87 -0.60 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.89 -0.60 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.94 -0.59 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.05 -0.57 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.05 -0.53 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.28 -0.51 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.58 -0.48 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.96 -0.44 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.41 -0.40 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.94 -0.35 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.59 -0.25 20 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.25 -0.26 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 -0.22 20 0 8 0
30MAR27 35.00 C 0.00 0.00 0.00 0.74 -0.19 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.56 -0.15 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.41 -0.13 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.31 -0.10 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.16 -0.07 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.07 -0.40 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.14 -0.35 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.25 -0.35 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.41 -0.35 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.58 -0.48 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.73 -0.48 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.05 -0.48 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.42 -0.39 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 2.84 -0.39 19 0 0 0
29JUN27 31.00 C 2.27 2.27 2.27 2.39 -0.34 20 2 2 +2
29JUN27 32.00 C 0.00 0.00 0.00 1.99 -0.30 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.64 -0.28 20 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.34 -0.25 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.10 -0.20 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.90 -0.17 20 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.75 -0.13 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.60 -0.13 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.48 -0.12 21 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.37 -0.11 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.30 -0.07 20 0 0 0
TOTAL CALL 87 9,767 +67
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 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 25 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 69 0
30JUL26 29.00 P 0.15 0.15 0.15 0.16 +0.07 19 36 149 +36
30JUL26 30.00 P 0.45 0.45 0.40 0.42 +0.14 19 206 732 +111
30JUL26 31.00 P 0.83 0.94 0.83 0.92 +0.27 19 74 962 -10
30JUL26 32.00 P 0.00 0.00 0.00 1.65 +0.41 19 0 592 0
30JUL26 33.00 P 0.00 0.00 0.00 2.53 +0.50 19 0 308 0
30JUL26 34.00 P 0.00 0.00 0.00 3.61 +0.70 31 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 4.50 +0.60 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 5.50 +0.60 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.50 +0.60 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.50 +0.60 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.50 +0.60 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.50 +0.60 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.50 +0.60 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.50 +0.60 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.50 +0.60 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.10 +0.04 20 0 10 0
28AUG26 28.00 P 0.24 0.26 0.24 0.25 +0.09 21 22 296 +22
28AUG26 29.00 P 0.00 0.00 0.00 0.51 +0.16 21 0 482 0
28AUG26 30.00 P 0.88 0.88 0.88 0.88 +0.20 20 20 1,001 +20
28AUG26 31.00 P 1.44 1.44 1.44 1.46 +0.30 20 10 220 +10
28AUG26 32.00 P 2.10 2.10 2.10 2.15 +0.36 20 15 226 0
28AUG26 33.00 P 0.00 0.00 0.00 2.97 +0.42 20 0 208 0
28AUG26 34.00 P 0.00 0.00 0.00 3.86 +0.54 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.80 +0.56 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.76 +0.57 17 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.73 +0.52 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.71 +0.53 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.69 +0.53 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.76 +0.59 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.75 +0.60 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.74 +0.66 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.74 +0.64 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.73 +0.65 37 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 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 +0.05 20 0 39 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 +0.10 20 0 197 0
29SEP26 29.00 P 0.65 0.69 0.65 0.68 +0.16 20 17 294 +15
29SEP26 30.00 P 1.10 1.10 1.10 1.09 +0.21 20 1 362 +1
29SEP26 31.00 P 1.56 1.66 1.56 1.63 +0.26 20 63 238 +10
29SEP26 32.00 P 2.36 2.36 2.36 2.32 +0.34 20 10 92 0
29SEP26 33.00 P 0.00 0.00 0.00 3.08 +0.36 20 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 3.94 +0.50 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.85 +0.54 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.78 +0.55 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.74 +0.52 0 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 +0.53 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.69 +0.53 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.76 +0.59 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.75 +0.60 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.74 +0.58 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.74 +0.62 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.73 +0.63 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.63 +0.52 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.64 +0.53 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.63 +0.50 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29OCT26 25.00 P 0.14 0.14 0.14 0.06 - 20 4 4 -
29OCT26 26.00 P 0.21 0.21 0.21 0.14 - 20 3 3 -
29OCT26 27.00 P 0.00 0.00 0.00 0.28 - 20 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.50 - 20 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.79 - 19 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 1.21 - 19 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 1.75 - 19 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 2.42 - 19 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 3.18 - 20 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 4.01 - 20 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 4.90 - 20 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 5.80 - 18 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 6.75 - 0 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 7.71 - 0 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 8.69 - 0 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 9.76 - 24 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 8 0
30DEC26 24.00 P 0.16 0.16 0.16 0.08 +0.01 20 5 8 +5
30DEC26 25.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 +0.05 20 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.45 +0.07 20 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.71 +0.13 20 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 +0.16 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.47 +0.21 19 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 2.05 +0.32 20 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.68 +0.33 20 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 3.40 +0.39 20 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 4.18 +0.44 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.02 +0.48 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.86 +0.46 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.78 +0.48 17 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.73 +0.50 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.70 +0.51 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.76 +0.59 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.75 +0.60 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.74 +0.58 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.74 +0.62 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.73 +0.62 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.71 +0.60 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.65 +0.54 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.64 +0.51 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 +0.05 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.44 +0.07 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.66 +0.10 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.93 +0.13 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.27 +0.16 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.71 +0.21 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 2.29 +0.33 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.90 +0.32 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.58 +0.36 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 4.33 +0.41 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 5.14 +0.45 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.95 +0.44 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.84 +0.48 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.77 +0.47 17 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.72 +0.50 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.76 +0.59 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.75 +0.60 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.74 +0.58 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.74 +0.62 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.73 +0.61 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.71 +0.60 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.70 +0.59 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.47 +0.07 21 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.68 +0.10 21 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.95 +0.13 21 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.28 +0.15 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.68 +0.18 21 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.15 +0.22 21 0 46 0
29JUN27 31.00 P 2.81 2.81 2.81 2.70 +0.27 21 2 8 +2
29JUN27 32.00 P 0.00 0.00 0.00 3.31 +0.32 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.99 +0.35 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.72 +0.39 22 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 5.36 +0.30 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.28 +0.56 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.11 +0.43 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.96 +0.44 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.85 +0.47 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.76 +0.50 18 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.75 +0.56 18 0 0 0
TOTAL PUT 488 10,232 +222
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$ 5.34
30JUL26 3.60 C 0.00 0.00 0.00 1.82 0.00 111 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.74 +0.02 113 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.62 -0.02 99 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.55 -0.02 104 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.46 0.00 101 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.37 -0.02 98 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.28 -0.02 94 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.18 -0.05 88 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.14 -0.02 96 0 1 0
30JUL26 4.50 C 0.00 0.00 0.00 1.04 -0.03 90 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.97 -0.03 90 0 96 0
30JUL26 4.70 C 0.00 0.00 0.00 0.90 -0.03 89 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.85 -0.02 91 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.79 -0.03 91 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.73 -0.04 91 0 166 0
30JUL26 5.25 C 0.58 0.58 0.58 0.60 -0.03 90 1 383 0
30JUL26 5.50 C 0.52 0.58 0.48 0.49 -0.04 90 61 483 +13
30JUL26 5.75 C 0.50 0.50 0.41 0.39 -0.06 89 103 390 -82
30JUL26 6.00 C 0.42 0.45 0.34 0.31 -0.05 89 194 367 -26
30JUL26 6.25 C 0.38 0.38 0.38 0.25 -0.05 90 2 342 0
30JUL26 6.50 C 0.29 0.30 0.25 0.19 -0.05 88 42 397 0
30JUL26 6.75 C 0.23 0.23 0.23 0.15 -0.04 88 2 531 +2
30JUL26 7.00 C 0.22 0.24 0.19 0.12 -0.03 89 89 900 -4
30JUL26 7.25 C 0.00 0.00 0.00 0.09 -0.03 88 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.03 89 0 88 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.02 91 0 83 0
30JUL26 8.00 C 0.10 0.10 0.10 0.04 -0.02 88 12 137 +3
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.02 88 0 35 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.02 86 0 20 0
30JUL26 8.75 C 0.09 0.09 0.09 0.01 -0.02 81 50 157 0
28AUG26 3.60 C 0.00 0.00 0.00 1.88 -0.02 94 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.80 -0.02 94 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.72 -0.02 93 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.63 -0.02 90 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.55 -0.03 89 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.48 -0.01 89 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.41 -0.02 89 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.33 -0.03 87 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.26 -0.01 87 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.20 -0.01 87 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.13 -0.02 86 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 1.05 -0.06 83 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.01 -0.02 85 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.95 -0.02 85 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.90 -0.02 85 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 0.77 -0.03 84 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.66 -0.06 84 0 111 0
28AUG26 5.75 C 0.63 0.63 0.63 0.57 -0.06 84 5 35 +5
28AUG26 6.00 C 0.00 0.00 0.00 0.48 -0.07 83 0 39 0
28AUG26 6.25 C 0.00 0.00 0.00 0.41 -0.07 83 0 284 0
28AUG26 6.50 C 0.00 0.00 0.00 0.34 -0.07 82 0 60 0
28AUG26 6.75 C 0.39 0.39 0.39 0.29 -0.06 83 5 616 +5
28AUG26 7.00 C 0.00 0.00 0.00 0.24 -0.06 82 0 1,137 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 -0.05 83 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.17 -0.05 82 0 25 0
28AUG26 7.75 C 0.00 0.00 0.00 0.14 -0.05 82 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.04 82 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.10 -0.04 82 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 -0.03 84 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.03 82 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 1.97 +0.02 91 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.88 -0.01 88 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.81 -0.01 88 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.72 -0.02 85 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.66 0.00 87 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.57 -0.03 83 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 -0.03 83 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.44 -0.01 83 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.37 -0.02 82 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.30 -0.03 81 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.25 -0.02 82 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 -0.01 84 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 -0.03 81 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 -0.03 81 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 -0.01 83 0 165 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 -0.01 83 0 666 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 -0.03 84 0 106 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 -0.04 83 0 845 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.04 83 0 2,283 0
29SEP26 6.25 C 0.00 0.00 0.00 0.58 -0.04 83 0 1,800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.04 83 0 2,021 0
29SEP26 6.75 C 0.56 0.56 0.56 0.45 -0.04 83 1 780 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 -0.04 83 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.04 82 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.03 83 0 183 0
29SEP26 7.75 C 0.35 0.35 0.35 0.27 -0.03 82 2 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.03 82 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.03 82 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.03 82 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.03 82 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.03 82 0 11 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.02 83 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 1.58 - 80 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 1.51 - 79 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 1.45 - 79 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 1.39 - 79 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.33 - 78 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 1.28 - 78 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.22 - 78 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.17 - 78 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.12 - 77 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.99 - 76 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.91 - 78 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.81 - 77 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.73 - 78 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.65 - 77 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.58 - 77 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.52 - 77 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.46 - 77 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.41 - 77 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.37 - 77 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 2.10 -0.03 77 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.03 0.00 77 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.95 -0.01 75 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.88 -0.01 74 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.82 -0.01 75 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.75 0.00 74 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.69 -0.02 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.63 -0.02 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.57 -0.02 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.52 -0.02 73 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 -0.02 73 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.02 73 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 -0.01 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.32 0.00 73 0 354 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 -0.02 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 -0.03 72 0 52 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 -0.02 73 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 -0.03 73 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 -0.04 73 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.04 73 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 -0.04 73 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.04 72 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.04 72 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.04 72 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.04 72 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.04 72 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 -0.04 72 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.04 72 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.03 72 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.03 72 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.03 72 0 1 0
30DEC26 9.25 C 0.40 0.40 0.40 0.27 -0.03 72 5 190 0
30MAR27 3.60 C 0.00 0.00 0.00 2.19 -0.03 70 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.12 -0.03 69 0 4 0
30MAR27 3.80 C 0.00 0.00 0.00 2.06 -0.02 69 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.99 -0.02 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.94 0.00 69 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.88 0.00 69 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.81 -0.01 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.75 -0.02 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.71 -0.01 68 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.65 -0.01 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.59 -0.01 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.53 -0.03 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 -0.02 66 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.44 -0.03 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 -0.03 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 -0.03 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 -0.04 66 0 15 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 -0.02 66 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.02 -0.03 66 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 -0.05 66 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 -0.05 66 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 -0.06 66 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 -0.05 66 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.06 65 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 -0.05 65 0 81 0
30MAR27 7.75 C 0.67 0.67 0.67 0.58 -0.05 65 1 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 -0.05 65 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.05 65 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.05 65 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 -0.04 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.40 -0.04 66 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.37 -0.04 65 0 54 0
29JUN27 3.60 C 0.00 0.00 0.00 2.19 -0.05 68 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.13 -0.04 68 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.06 -0.05 68 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.00 -0.04 67 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.94 -0.05 67 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.88 -0.05 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.82 -0.05 66 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.77 -0.05 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.71 -0.05 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.66 -0.05 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.61 -0.05 66 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.56 -0.05 65 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.52 -0.05 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.47 -0.05 65 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.42 -0.05 65 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.32 -0.05 65 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.22 -0.06 65 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.13 -0.05 65 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.05 -0.05 64 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.98 -0.05 64 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.90 -0.05 64 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 0.84 -0.05 64 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.78 -0.05 64 0 12 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 -0.05 64 0 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.68 -0.04 64 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.63 -0.05 64 0 0 0
29JUN27 8.00 C 0.70 0.70 0.70 0.59 -0.04 64 3 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.55 -0.04 64 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.51 -0.04 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.48 -0.04 64 0 0 0
TOTAL CALL 578 26,018 -84
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 89 0 275 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 90 0 93 0
30JUL26 3.80 P 0.05 0.05 0.05 0.05 -0.01 90 53 68 +53
30JUL26 3.90 P 0.07 0.07 0.07 0.06 -0.01 89 3 73 +3
30JUL26 4.00 P 0.08 0.08 0.08 0.07 -0.02 87 50 146 +25
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.02 85 0 65 0
30JUL26 4.20 P 0.12 0.12 0.10 0.11 -0.01 88 21 251 +21
30JUL26 4.30 P 0.13 0.13 0.13 0.12 -0.02 85 5 51 +5
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.02 87 0 120 0
30JUL26 4.50 P 0.19 0.19 0.16 0.18 -0.02 87 69 946 +69
30JUL26 4.60 P 0.21 0.21 0.21 0.20 -0.03 86 20 324 0
30JUL26 4.70 P 0.23 0.23 0.23 0.24 -0.02 87 1 257 +1
30JUL26 4.80 P 0.00 0.00 0.00 0.27 -0.03 86 0 219 0
30JUL26 4.90 P 0.33 0.33 0.31 0.31 -0.03 86 8 149 0
30JUL26 5.00 P 0.00 0.00 0.00 0.35 -0.03 85 0 356 0
30JUL26 5.25 P 0.51 0.51 0.46 0.47 -0.03 85 60 451 0
30JUL26 5.50 P 0.00 0.00 0.00 0.61 -0.04 85 0 240 0
30JUL26 5.75 P 0.00 0.00 0.00 0.77 -0.04 86 0 56 0
30JUL26 6.00 P 0.00 0.00 0.00 0.96 -0.03 89 0 238 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 -0.04 90 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 1.36 -0.03 92 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 1.57 -0.03 93 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 -0.02 97 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.03 -0.01 100 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.27 -0.01 104 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.51 0.00 108 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.74 0.00 108 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.98 0.00 110 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.20 -0.01 104 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.45 0.00 109 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 -0.02 82 0 5 0
28AUG26 3.70 P 0.11 0.11 0.11 0.10 -0.02 83 20 45 +20
28AUG26 3.80 P 0.00 0.00 0.00 0.12 -0.02 84 0 77 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.02 83 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 -0.03 80 0 5 0
28AUG26 4.10 P 0.17 0.17 0.17 0.18 -0.02 82 13 48 +13
28AUG26 4.20 P 0.00 0.00 0.00 0.21 -0.02 82 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.24 -0.02 82 0 123 0
28AUG26 4.40 P 0.00 0.00 0.00 0.27 -0.02 82 0 41 0
28AUG26 4.50 P 0.00 0.00 0.00 0.30 -0.03 81 0 1,107 0
28AUG26 4.60 P 0.36 0.36 0.34 0.33 -0.04 80 31 132 +29
28AUG26 4.70 P 0.00 0.00 0.00 0.37 -0.04 81 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 -0.04 80 0 68 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 -0.04 80 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.50 -0.04 80 0 57 0
28AUG26 5.25 P 0.00 0.00 0.00 0.63 -0.04 80 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 0.78 -0.04 81 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 0.94 -0.03 82 0 24 0
28AUG26 6.00 P 0.00 0.00 0.00 1.12 -0.03 84 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 1.31 -0.05 85 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.51 -0.04 87 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 -0.03 89 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 -0.04 87 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.14 -0.03 90 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.36 -0.03 91 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.57 -0.04 90 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.80 -0.04 91 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.03 -0.03 92 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.28 -0.01 96 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.51 -0.01 95 0 0 0
29SEP26 3.60 P 0.15 0.15 0.15 0.15 -0.01 81 5 10 +5
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.01 80 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.02 80 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.01 80 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.02 80 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 -0.01 80 0 74 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 -0.02 80 0 226 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.01 81 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 -0.02 80 0 20 0
29SEP26 4.50 P 0.41 0.41 0.41 0.42 -0.02 80 25 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.02 80 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.01 80 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 -0.02 80 0 345 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.03 79 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 -0.03 79 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.04 79 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.03 79 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 -0.04 79 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 -0.05 79 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 -0.05 81 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 -0.01 85 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 -0.01 86 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.03 85 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 -0.04 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 -0.03 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 -0.03 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 -0.03 87 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 -0.03 88 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.34 -0.04 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.57 -0.02 88 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.80 -0.02 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.04 -0.01 90 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.35 - 74 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.39 - 74 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.43 - 75 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.47 - 75 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.51 - 74 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.55 - 74 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.61 - 75 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.64 - 74 0 0 -
29OCT26 5.00 P 0.71 0.71 0.71 0.70 - 74 150 150 -
29OCT26 5.25 P 0.00 0.00 0.00 0.83 - 74 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.97 - 73 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 1.14 - 75 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 1.31 - 75 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 1.48 - 75 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 1.69 - 77 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 1.89 - 78 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 2.09 - 79 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 2.29 - 79 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 2.51 - 80 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.01 70 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.01 70 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.01 70 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.02 70 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.01 70 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.01 70 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 -0.02 70 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.02 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 -0.02 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 -0.01 70 0 158 0
30DEC26 4.60 P 0.00 0.00 0.00 0.62 -0.02 69 0 86 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.01 70 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 -0.02 69 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 -0.02 69 0 125 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 -0.02 69 0 85 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 -0.03 69 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.04 69 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.05 69 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 -0.04 69 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 -0.03 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 -0.03 71 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.03 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 -0.04 71 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 -0.04 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 -0.03 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.03 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 -0.02 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.24 -0.02 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 -0.03 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.67 -0.03 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 -0.03 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.12 -0.03 75 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.01 65 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.01 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 -0.01 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.01 64 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 -0.01 64 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 -0.02 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 -0.02 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.02 63 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 -0.02 64 0 19 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 -0.02 63 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 -0.02 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 -0.03 63 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 -0.03 63 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 -0.03 63 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.02 63 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 -0.04 63 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 -0.04 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.04 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.04 63 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 -0.03 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 -0.02 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 -0.04 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 -0.03 65 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 -0.03 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.68 -0.03 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 -0.04 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 -0.03 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 -0.02 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.51 -0.03 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.73 -0.01 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.93 -0.04 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.16 -0.04 66 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.02 62 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 -0.02 62 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 -0.02 62 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 -0.02 62 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 -0.02 61 0 32 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 -0.02 61 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 -0.02 62 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 -0.02 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.80 -0.02 61 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.85 -0.02 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.91 -0.02 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 -0.02 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 -0.02 61 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.07 -0.02 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.12 -0.02 61 0 3 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 -0.02 61 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 -0.02 61 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.59 -0.01 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.76 -0.01 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.93 -0.02 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 -0.02 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.28 -0.03 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 -0.03 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.66 -0.03 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.86 -0.03 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.06 -0.03 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.26 -0.04 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.48 -0.02 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.69 -0.02 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.90 -0.02 58 0 0 0
TOTAL PUT 534 13,028 +244
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$ 46.02
30JUL26 36.00 C 0.00 0.00 0.00 10.35 -0.46 93 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.32 -0.49 84 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.29 -0.77 74 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.27 -0.77 66 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.07 -0.97 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.11 -0.95 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.20 -0.77 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.35 -0.78 40 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 2.60 -0.76 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.97 -0.72 40 0 347 0
30JUL26 46.00 C 0.00 0.00 0.00 1.49 -0.58 41 0 203 0
30JUL26 47.00 C 1.30 1.30 1.12 1.08 -0.50 41 51 283 -10
30JUL26 48.00 C 1.23 1.23 1.00 0.76 -0.44 41 19 207 -2
30JUL26 49.00 C 1.04 1.04 0.73 0.54 -0.38 41 21 217 0
30JUL26 50.00 C 0.77 0.77 0.50 0.38 -0.31 41 7 407 +2
30JUL26 52.50 C 0.25 0.25 0.24 0.15 -0.18 40 21 223 +19
30JUL26 55.00 C 0.16 0.16 0.16 0.06 -0.10 41 2 321 +2
30JUL26 57.50 C 0.07 0.07 0.07 0.02 -0.05 40 10 112 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.32 -0.73 67 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.31 -0.75 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.27 -0.79 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.16 -0.92 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.29 -0.77 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.51 -0.60 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.81 -0.54 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.19 -0.49 43 0 7 0
28AUG26 45.00 C 2.68 2.78 2.65 2.65 -0.54 43 66 118 +53
28AUG26 46.00 C 2.34 2.34 2.15 2.19 -0.47 42 81 107 +62
28AUG26 47.00 C 1.97 1.97 1.83 1.84 -0.40 43 58 64 +19
28AUG26 48.00 C 1.67 1.70 1.64 1.53 -0.34 42 45 226 +15
28AUG26 49.00 C 1.20 1.21 1.20 1.28 -0.28 43 45 158 +1
28AUG26 50.00 C 1.44 1.44 1.05 1.06 -0.25 43 26 93 +19
28AUG26 52.50 C 0.67 0.67 0.63 0.65 -0.16 43 30 98 +30
28AUG26 55.00 C 0.00 0.00 0.00 0.40 -0.09 43 0 85 0
28AUG26 57.50 C 0.00 0.00 0.00 0.24 -0.05 43 0 115 0
28AUG26 60.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 0.00 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.32 -0.47 76 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.30 -0.49 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.32 -0.47 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.35 -0.76 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.33 -0.76 57 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.31 -0.77 51 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 7.27 -0.84 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.26 -0.94 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.46 -0.87 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 -0.66 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 4.14 -0.61 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.69 -0.47 42 0 0 0
29SEP26 45.00 C 3.28 3.32 3.28 3.24 -0.54 42 25 55 +25
29SEP26 46.00 C 2.90 2.90 2.90 2.82 -0.49 41 15 97 +1
29SEP26 47.00 C 2.51 2.51 2.51 2.45 -0.46 41 9 54 +9
29SEP26 48.00 C 2.23 2.23 2.23 2.12 -0.42 41 14 149 +14
29SEP26 49.00 C 0.00 0.00 0.00 1.83 -0.40 41 0 200 0
29SEP26 50.00 C 0.00 0.00 0.00 1.58 -0.36 41 0 131 0
29SEP26 52.50 C 1.13 1.13 1.13 1.08 -0.26 41 2 171 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 -0.21 41 0 615 0
29SEP26 57.50 C 0.00 0.00 0.00 0.47 -0.13 41 0 1,055 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 -0.11 41 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.08 41 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 28 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 8.31 - 45 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 7.29 - 40 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 6.48 - 40 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 5.79 - 40 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 5.16 - 40 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 4.61 - 40 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 4.12 - 40 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 3.79 - 41 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 3.37 - 41 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 3.01 - 41 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 2.65 - 41 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 2.36 - 41 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 2.08 - 41 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 1.50 - 41 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 1.07 - 40 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 0.76 - 40 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 0.53 - 40 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 0.36 - 40 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 0.25 - 40 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 10.35 -0.87 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.51 -0.85 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.70 -0.81 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.85 -0.89 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.23 -0.81 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.65 -0.83 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.13 -0.69 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.63 -0.65 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.16 -0.67 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.74 -0.51 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.33 -0.49 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.96 -0.47 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.62 -0.44 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.20 -0.53 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.92 -0.48 40 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.29 -0.45 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.80 -0.39 40 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.44 -0.29 40 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 -0.25 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 -0.23 40 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 -0.20 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 -0.13 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 -0.16 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 -0.12 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 -0.10 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.09 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.64 -0.94 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.09 -0.75 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.36 -0.83 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.74 -0.79 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.22 -0.45 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.79 -0.33 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.31 -0.54 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 6.82 -0.51 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.36 -0.49 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.96 -0.56 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.55 -0.50 40 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.15 -0.45 40 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 4.82 -0.42 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.49 -0.40 40 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.16 -0.38 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.48 -0.33 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 2.89 -0.36 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.38 -0.20 40 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 1.98 -0.16 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.62 -0.16 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.34 -0.19 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.10 -0.13 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.90 -0.17 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.74 -0.14 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.63 -0.10 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.51 -0.09 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 10.94 -0.45 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.28 -0.51 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.72 -0.48 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.22 -0.57 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.70 -0.69 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.19 -0.68 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.73 -0.64 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.23 -0.67 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.78 -0.70 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.42 -0.62 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.12 -0.53 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.77 -0.50 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.44 -0.47 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.12 -0.35 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.39 -0.36 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.75 -0.44 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.22 -0.41 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.73 -0.42 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.35 -0.33 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.98 -0.35 39 0 13 0
29JUN27 67.50 C 2.00 2.00 2.00 1.71 -0.32 40 1 1 -1
29JUN27 70.00 C 0.00 0.00 0.00 1.44 -0.32 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.24 -0.20 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.05 -0.21 39 0 0 0
TOTAL CALL 548 9,400 +258
30JUL26 36.00 P 0.22 0.22 0.22 0.09 -0.03 40 2 34 +2
30JUL26 37.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.26 -0.05 40 0 6 0
30JUL26 39.00 P 0.44 0.44 0.44 0.41 -0.06 40 12 32 +12
30JUL26 40.00 P 0.00 0.00 0.00 0.63 -0.01 41 0 65 0
30JUL26 41.00 P 0.85 0.85 0.85 0.87 -0.07 40 15 48 +15
30JUL26 42.00 P 0.00 0.00 0.00 1.19 -0.05 39 0 196 0
30JUL26 43.00 P 1.41 1.67 1.41 1.60 +0.02 39 77 281 -30
30JUL26 44.00 P 1.84 2.30 1.84 2.08 +0.06 39 55 398 -13
30JUL26 45.00 P 2.21 2.86 2.21 2.64 +0.11 38 199 511 -69
30JUL26 46.00 P 3.39 3.39 3.10 3.28 +0.18 38 91 404 +30
30JUL26 47.00 P 3.50 3.77 3.50 3.97 +0.24 37 45 410 +15
30JUL26 48.00 P 4.07 4.07 4.07 4.87 +0.18 40 15 440 0
30JUL26 49.00 P 0.00 0.00 0.00 5.70 +0.38 40 0 506 0
30JUL26 50.00 P 0.00 0.00 0.00 6.57 +0.44 40 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 8.69 +0.63 0 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 10.96 +0.64 0 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 13.55 +0.88 0 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 15.87 +0.72 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.38 +0.36 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.88 +0.37 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.38 +0.37 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.86 +0.35 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.35 +0.34 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.94 +0.49 0 0 0 0
28AUG26 37.00 P 0.62 0.62 0.62 0.61 +0.09 43 1 1 +1
28AUG26 38.00 P 0.00 0.00 0.00 0.80 +0.11 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.05 +0.12 42 0 36 0
28AUG26 40.00 P 1.31 1.32 1.31 1.35 +0.15 42 3 60 +3
28AUG26 41.00 P 0.00 0.00 0.00 1.69 +0.21 42 0 163 0
28AUG26 42.00 P 1.99 1.99 1.96 2.09 +0.28 42 25 159 -10
28AUG26 43.00 P 2.44 2.44 2.33 2.55 +0.33 42 43 209 -15
28AUG26 44.00 P 2.90 2.90 2.80 3.04 +0.36 42 21 324 0
28AUG26 45.00 P 3.59 3.59 3.33 3.75 +0.56 44 40 256 -27
28AUG26 46.00 P 3.86 4.20 3.86 4.41 +0.67 44 94 199 +69
28AUG26 47.00 P 4.15 4.86 4.15 4.83 +0.47 41 60 340 +42
28AUG26 48.00 P 5.50 5.50 5.45 5.52 +0.51 41 28 332 +28
28AUG26 49.00 P 0.00 0.00 0.00 6.43 +0.37 43 0 296 0
28AUG26 50.00 P 0.00 0.00 0.00 7.21 +0.57 43 0 293 0
28AUG26 52.50 P 0.00 0.00 0.00 9.31 +0.90 43 0 261 0
28AUG26 55.00 P 0.00 0.00 0.00 11.21 +0.51 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.59 +0.76 0 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 15.90 +0.69 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.38 +0.36 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.91 +0.39 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.38 +0.37 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.86 +0.35 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.39 +0.38 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.94 +0.44 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 12 0
29SEP26 35.00 P 0.65 0.69 0.65 0.53 +0.01 40 5 6 +5
29SEP26 36.00 P 0.00 0.00 0.00 0.70 +0.03 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 9 0
29SEP26 38.00 P 1.23 1.23 1.23 1.16 +0.07 40 3 43 0
29SEP26 39.00 P 0.00 0.00 0.00 1.46 +0.15 41 0 1 0
29SEP26 40.00 P 1.82 1.82 1.82 1.76 +0.07 40 2 134 +2
29SEP26 41.00 P 0.00 0.00 0.00 2.11 +0.02 40 0 60 0
29SEP26 42.00 P 2.50 2.52 2.50 2.50 +0.12 39 3 122 +3
29SEP26 43.00 P 0.00 0.00 0.00 2.97 +0.18 39 0 181 0
29SEP26 44.00 P 3.43 3.43 3.43 3.47 +0.20 39 12 365 +12
29SEP26 45.00 P 4.20 4.20 3.91 4.02 +0.21 39 51 357 +12
29SEP26 46.00 P 4.54 4.58 4.54 4.61 +0.27 39 24 189 -12
29SEP26 47.00 P 5.09 5.09 5.09 5.23 +0.29 38 15 878 -6
29SEP26 48.00 P 0.00 0.00 0.00 5.90 +0.34 38 0 136 0
29SEP26 49.00 P 0.00 0.00 0.00 6.89 +0.31 41 0 224 0
29SEP26 50.00 P 0.00 0.00 0.00 7.71 +0.77 42 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 9.32 +0.51 36 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 11.44 +0.59 33 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 13.77 +0.73 27 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 16.13 +0.76 0 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 18.61 +0.59 0 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.97 +0.45 0 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 23.41 +0.40 0 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 25.86 +0.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.47 +0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.94 +0.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.41 +0.41 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.91 +0.41 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.33 +0.33 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.80 +0.30 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.30 +0.31 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.50 - 40 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 1.84 - 40 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 2.18 - 40 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 2.56 - 40 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 2.97 - 39 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 3.43 - 39 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 3.93 - 39 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 4.47 - 39 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 5.05 - 39 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 5.68 - 38 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 6.33 - 38 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 7.22 - 40 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 7.94 - 40 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 9.89 - 40 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 11.99 - 40 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 14.21 - 40 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 16.52 - 40 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 18.89 - 40 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 21.32 - 40 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.58 -0.06 40 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.88 -0.02 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 +0.04 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.64 +0.14 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.07 +0.09 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.50 +0.23 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.00 +0.31 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.43 +0.26 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.05 +0.39 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.64 +0.45 42 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.15 +0.26 41 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.77 +0.27 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.53 +0.36 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.11 +0.29 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.74 +0.24 40 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 10.61 +0.41 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.70 +0.55 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.69 +0.55 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.98 +0.66 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.24 +0.84 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.52 +0.79 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.89 +0.76 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.26 +0.74 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.65 +0.64 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.08 +0.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.51 +0.51 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.91 +0.41 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.33 +0.33 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.82 +0.32 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.32 +0.33 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.30 +0.14 40 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 2.66 +0.10 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 +0.12 40 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.49 +0.22 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.96 +0.27 41 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 4.31 +0.23 40 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 4.77 +0.25 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.23 +0.21 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.76 +0.24 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.37 +0.42 40 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 6.87 +0.36 39 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 7.53 +0.45 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 8.19 +0.32 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.87 +0.31 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.56 +0.33 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 11.37 +0.39 40 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 13.27 +0.41 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.30 +0.46 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.50 +0.64 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.64 +0.60 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.91 +0.66 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.18 +0.72 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.52 +0.71 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.87 +0.68 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.24 +0.61 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.59 +0.52 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.28 +0.21 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.63 +0.17 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.04 +0.19 39 0 2 0
29JUN27 40.00 P 4.40 4.40 4.40 4.48 +0.21 40 2 3 0
29JUN27 41.00 P 0.00 0.00 0.00 4.92 +0.23 39 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 +0.12 39 0 2 0
29JUN27 43.00 P 6.10 6.10 6.10 5.92 +0.15 39 2 1 -1
29JUN27 44.00 P 0.00 0.00 0.00 6.46 +0.15 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.01 +0.20 39 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 7.61 +0.20 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.23 +0.25 39 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 8.86 +0.17 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 9.54 +0.47 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.25 +0.37 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.99 +0.37 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.86 +0.40 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.85 +0.54 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.91 +0.44 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.02 +0.48 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.20 +0.51 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.43 +0.54 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.76 +0.60 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.08 +0.62 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.34 +0.52 37 0 0 0
TOTAL PUT 945 12,687 +68
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$ 39.62
30JUL26 33.00 C 0.00 0.00 0.00 7.05 -3.31 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.95 -3.68 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.10 -3.52 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.31 -3.30 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.58 -3.05 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.93 -2.59 44 0 0 0
30JUL26 39.00 C 2.59 2.59 2.27 2.29 -2.36 42 90 75 +75
30JUL26 40.00 C 2.02 2.02 1.75 1.90 -2.01 44 196 170 +60
30JUL26 41.00 C 1.46 1.46 1.46 1.50 -1.67 45 1 105 0
30JUL26 42.00 C 1.00 1.14 0.96 1.15 -1.37 45 140 335 +75
30JUL26 43.00 C 0.75 1.00 0.75 0.82 -1.13 43 68 136 +3
30JUL26 44.00 C 0.77 0.77 0.58 0.63 -0.84 44 30 110 +15
30JUL26 45.00 C 0.50 0.50 0.45 0.46 -0.62 44 2 92 +2
30JUL26 46.00 C 0.40 0.40 0.30 0.34 -0.44 44 69 118 +24
30JUL26 47.00 C 0.30 0.30 0.25 0.24 -0.30 44 33 118 +22
30JUL26 48.00 C 0.21 0.21 0.21 0.17 -0.20 44 1 57 +1
30JUL26 49.00 C 0.00 0.00 0.00 0.12 -0.13 44 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.08 -0.08 44 0 88 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 64 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 62.50 C 0.01 0.01 0.01 0.01 0.00 59 50 110 +50
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.15 -3.65 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.52 -3.30 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.55 -3.32 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.82 -3.12 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.16 -2.89 41 0 0 0
28AUG26 38.00 C 3.61 3.95 3.57 3.66 -2.37 43 87 66 +66
28AUG26 39.00 C 3.34 3.34 3.02 3.09 -2.17 42 105 60 +60
28AUG26 40.00 C 2.79 2.79 2.55 2.60 -1.95 42 60 30 +30
28AUG26 41.00 C 2.13 2.13 2.13 2.16 -1.74 42 30 38 +30
28AUG26 42.00 C 1.91 1.91 1.73 1.78 -1.49 41 75 50 +5
28AUG26 43.00 C 1.83 1.83 1.40 1.46 -1.33 41 45 83 0
28AUG26 44.00 C 1.17 1.34 1.17 1.18 -1.15 41 30 83 -15
28AUG26 45.00 C 0.94 1.11 0.94 0.95 -0.97 41 76 70 +20
28AUG26 46.00 C 0.91 0.91 0.90 0.76 -0.84 41 30 35 +30
28AUG26 47.00 C 0.00 0.00 0.00 0.60 -0.70 41 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.48 -0.56 41 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.37 -0.46 41 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.29 -0.36 41 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.15 -0.20 41 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 -0.10 41 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.05 41 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.55 -3.40 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.70 -3.28 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.86 -3.18 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.96 -3.18 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.27 -2.99 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.64 -2.78 39 0 0 0
29SEP26 38.00 C 4.22 4.38 4.07 4.13 -2.50 40 120 15 +15
29SEP26 39.00 C 3.71 3.83 3.61 3.58 -2.14 39 75 45 +45
29SEP26 40.00 C 3.17 3.17 3.09 3.09 -1.95 39 30 21 +15
29SEP26 41.00 C 2.80 2.88 2.80 2.64 -1.78 39 30 0 0
29SEP26 42.00 C 2.42 2.46 2.27 2.27 -1.60 39 135 69 +42
29SEP26 43.00 C 1.92 2.10 1.90 1.92 -1.43 39 90 90 +30
29SEP26 44.00 C 1.62 1.80 1.60 1.63 -1.25 39 75 906 +45
29SEP26 45.00 C 0.00 0.00 0.00 1.36 -1.08 39 0 852 0
29SEP26 46.00 C 1.17 1.17 1.17 1.17 -0.94 39 20 125 +20
29SEP26 47.00 C 0.99 0.99 0.99 0.98 -0.82 39 15 75 +15
29SEP26 48.00 C 0.00 0.00 0.00 0.77 -0.76 38 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.67 -0.61 39 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.55 -0.51 39 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.33 -0.33 39 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 -0.19 39 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.11 39 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.22 - 41 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 6.30 - 38 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 5.64 - 38 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 5.02 - 38 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 4.46 - 38 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 4.05 - 39 0 0 -
29OCT26 40.00 C 3.59 3.59 3.59 3.43 - 37 30 30 -
29OCT26 41.00 C 0.00 0.00 0.00 3.03 - 38 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 2.63 - 37 0 0 -
29OCT26 43.00 C 2.50 2.50 2.50 2.30 - 38 15 15 -
29OCT26 44.00 C 0.00 0.00 0.00 1.98 - 38 0 0 -
29OCT26 45.00 C 1.87 1.87 1.87 1.71 - 38 15 15 -
29OCT26 46.00 C 1.53 1.53 1.53 1.46 - 37 15 15 -
29OCT26 47.00 C 0.00 0.00 0.00 1.27 - 38 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 1.08 - 38 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 0.92 - 38 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 0.78 - 38 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 0.53 - 38 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 0.34 - 38 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 9.22 -3.09 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.44 -3.07 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.70 -2.94 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.01 -2.79 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.35 -2.65 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.58 -2.65 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.02 -2.49 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.51 -2.31 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.04 -2.14 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.61 -1.97 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.31 -1.56 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.94 -1.43 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.57 -1.34 35 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.31 -1.17 36 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.03 -1.07 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.79 -0.95 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.57 -0.85 35 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 1.38 -0.76 35 0 75 0
30DEC26 50.00 C 0.00 0.00 0.00 1.21 -0.67 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.86 -0.53 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.60 -0.38 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.25 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.17 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.13 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.08 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.02 -2.99 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.30 -3.05 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.63 -2.94 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.98 -2.84 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.37 -2.73 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.80 -2.62 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.26 -2.50 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.76 -2.38 37 0 0 0
30MAR27 40.00 C 5.50 5.50 5.50 5.28 -2.27 37 5 5 +5
30MAR27 41.00 C 0.00 0.00 0.00 4.70 -2.30 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.30 -2.17 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.93 -2.05 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.59 -1.92 36 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.28 -1.79 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.98 -1.68 36 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.72 -1.58 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.47 -1.47 36 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 2.24 -1.38 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.04 -1.28 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.59 -1.06 36 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.24 -0.87 36 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 -0.72 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.58 36 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 -0.45 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 -0.37 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.29 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 -0.23 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.66 -3.01 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.01 -2.96 38 0 0 0
29JUN27 35.00 C 8.70 8.70 8.70 8.39 -2.87 37 5 5 +5
29JUN27 36.00 C 0.00 0.00 0.00 7.78 -2.79 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.25 -2.66 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.71 -2.58 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.22 -2.45 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.77 -2.36 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.31 -2.28 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.92 -2.14 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.55 -2.05 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.07 -2.08 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.73 -1.98 35 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.47 -1.85 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.28 -1.67 36 0 0 0
29JUN27 48.00 C 3.30 3.30 3.30 3.01 -1.58 36 1 1 +1
29JUN27 49.00 C 0.00 0.00 0.00 2.73 -1.53 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.54 -1.32 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.07 -1.06 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.65 -1.05 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.34 -0.88 36 0 0 0
TOTAL CALL 1,894 6,085 +791
30JUL26 33.00 P 0.20 0.21 0.20 0.15 +0.14 44 17 17 +17
30JUL26 34.00 P 0.34 0.34 0.34 0.25 +0.24 44 2 2 +2
30JUL26 35.00 P 0.32 0.48 0.31 0.41 +0.38 44 108 165 +105
30JUL26 36.00 P 0.50 0.62 0.45 0.61 +0.56 44 75 71 +5
30JUL26 37.00 P 0.50 1.00 0.50 0.90 +0.80 44 194 101 +4
30JUL26 38.00 P 0.49 1.16 0.49 1.19 +1.01 43 91 136 +22
30JUL26 39.00 P 1.00 1.64 1.00 1.61 +1.30 43 63 137 +45
30JUL26 40.00 P 1.01 2.29 1.01 2.14 +1.64 43 412 221 +160
30JUL26 41.00 P 1.96 2.70 1.96 2.67 +1.90 42 87 50 +19
30JUL26 42.00 P 2.19 3.21 2.11 3.42 +2.29 44 79 164 +4
30JUL26 43.00 P 3.23 4.25 3.19 4.12 +2.63 43 148 483 +74
30JUL26 44.00 P 3.39 4.58 3.39 4.92 +2.91 44 37 123 -37
30JUL26 45.00 P 5.40 5.40 5.40 5.76 +3.01 44 3 240 0
30JUL26 46.00 P 0.00 0.00 0.00 6.53 +3.13 39 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 7.54 +3.36 44 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 8.48 +3.46 44 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 9.48 +3.58 48 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 10.40 +3.57 43 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 12.88 +3.63 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.38 +3.64 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.88 +3.64 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.38 +3.64 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.88 +3.64 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.38 +3.64 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.88 +3.64 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.38 +3.64 0 0 0 0
28AUG26 33.00 P 0.54 0.54 0.54 0.40 +0.33 41 15 37 +1
28AUG26 34.00 P 0.52 0.52 0.52 0.57 +0.45 41 15 105 +14
28AUG26 35.00 P 0.72 0.90 0.72 0.80 +0.61 41 29 20 +20
28AUG26 36.00 P 0.94 1.22 0.88 1.07 +0.78 41 62 40 +25
28AUG26 37.00 P 0.79 1.58 0.79 1.34 +0.91 40 75 32 -13
28AUG26 38.00 P 1.17 1.79 1.17 1.76 +1.14 41 13 39 +11
28AUG26 39.00 P 2.05 2.05 2.05 2.17 +1.31 40 15 61 -15
28AUG26 40.00 P 2.54 2.80 2.44 2.65 +1.51 39 45 45 +15
28AUG26 41.00 P 3.02 3.25 2.91 3.38 +1.91 42 45 61 +37
28AUG26 42.00 P 3.84 3.98 3.54 3.99 +2.12 41 74 79 +19
28AUG26 43.00 P 4.53 4.56 4.53 4.68 +2.34 41 22 105 +15
28AUG26 44.00 P 0.00 0.00 0.00 5.36 +2.49 41 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 6.14 +2.63 41 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 6.87 +2.76 39 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 7.84 +3.02 41 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 8.53 +2.95 35 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 9.48 +3.30 36 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 10.53 +3.54 41 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.92 +3.67 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.38 +3.59 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.88 +3.64 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.38 +3.64 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.88 +3.64 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.53 +3.79 73 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.88 +3.64 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.47 +0.35 39 0 54 0
29SEP26 33.00 P 0.65 0.65 0.65 0.65 +0.47 39 15 15 +15
29SEP26 34.00 P 0.85 0.88 0.85 0.86 +0.60 39 30 30 +30
29SEP26 35.00 P 0.90 1.12 0.90 1.13 +0.76 39 91 76 +75
29SEP26 36.00 P 1.31 1.36 1.31 1.45 +0.93 39 16 20 +16
29SEP26 37.00 P 1.26 1.92 1.26 1.82 +1.11 39 56 32 +8
29SEP26 38.00 P 2.00 2.15 2.00 2.23 +1.29 39 16 17 +16
29SEP26 39.00 P 2.46 2.59 2.41 2.68 +1.47 39 45 45 +44
29SEP26 40.00 P 3.08 3.08 3.02 3.16 +1.64 39 32 30 -13
29SEP26 41.00 P 3.47 3.64 3.43 3.75 +1.87 39 48 85 +45
29SEP26 42.00 P 4.02 4.49 3.99 4.35 +2.05 39 105 82 +47
29SEP26 43.00 P 4.80 5.17 4.62 5.02 +2.23 39 105 90 +60
29SEP26 44.00 P 0.00 0.00 0.00 5.74 +2.39 39 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 6.47 +2.52 39 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 7.25 +2.71 39 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 7.95 +2.72 36 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 8.74 +2.98 35 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 9.66 +3.15 36 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 10.58 +3.31 36 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 13.01 +3.67 39 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 15.41 +3.51 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.88 +3.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.38 +3.64 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.88 +3.64 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.53 +3.79 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.88 +3.64 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.38 +3.64 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.88 +3.64 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.38 +3.64 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.88 +3.64 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 1.11 - 38 0 0 -
29OCT26 35.00 P 1.52 1.52 1.52 1.40 - 38 15 15 -
29OCT26 36.00 P 1.84 1.84 1.84 1.74 - 38 15 15 -
29OCT26 37.00 P 2.22 2.22 2.17 2.11 - 38 30 15 -
29OCT26 38.00 P 0.00 0.00 0.00 2.52 - 38 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 2.98 - 38 0 0 -
29OCT26 40.00 P 3.22 3.22 3.22 3.48 - 37 30 30 -
29OCT26 41.00 P 0.00 0.00 0.00 4.05 - 37 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 4.68 - 38 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 5.21 - 36 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 5.92 - 36 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 6.73 - 37 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 7.39 - 36 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 8.28 - 37 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 8.97 - 35 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 9.85 - 36 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 10.88 - 38 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 13.13 - 38 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 15.47 - 38 0 0 -
30DEC26 32.00 P 1.03 1.05 1.02 0.91 +0.57 35 4 6 +4
30DEC26 33.00 P 0.92 0.92 0.92 1.16 +0.70 35 1 2 +1
30DEC26 34.00 P 0.00 0.00 0.00 1.43 +0.82 35 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 1.77 +0.98 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.12 +1.12 36 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.54 +1.27 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.99 +1.44 36 0 37 0
30DEC26 39.00 P 0.00 0.00 0.00 3.32 +1.43 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.79 +1.52 34 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.36 +1.67 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.19 +2.03 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.74 +2.15 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 6.40 +2.30 35 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.18 +2.52 36 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.91 +2.64 36 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.67 +2.76 36 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 9.44 +2.87 35 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 10.34 +3.08 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.07 +3.09 35 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.15 +3.22 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.47 +3.46 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 17.94 +3.48 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.39 +3.54 35 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 22.88 +3.63 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.53 +3.79 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.88 +3.64 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.38 +3.64 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.88 +3.64 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.50 +0.62 36 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.79 +0.73 36 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 2.14 +0.86 36 0 14 0
30MAR27 35.00 P 2.00 2.00 2.00 2.46 +0.94 36 6 8 +6
30MAR27 36.00 P 0.00 0.00 0.00 2.82 +1.05 36 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.22 +1.14 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.65 +1.24 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.12 +1.33 35 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.61 +1.42 35 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 5.17 +1.55 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.76 +1.67 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.48 +1.91 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 7.08 +1.97 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.76 +2.08 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.47 +2.24 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 9.21 +2.35 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.94 +2.45 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.71 +2.57 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.50 +2.66 34 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.57 +2.93 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.74 +3.18 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 18.17 +3.56 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.52 +3.67 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.93 +3.58 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.53 +3.78 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.88 +3.59 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.38 +3.64 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.54 +0.89 36 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.87 +0.95 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.27 +1.01 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.67 +1.10 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.09 +1.15 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.58 +1.25 35 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 5.07 +1.34 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.62 +1.42 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.17 +1.50 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.78 +1.63 34 0 11 0
29JUN27 43.00 P 0.00 0.00 0.00 7.40 +1.71 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.02 +1.78 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.69 +1.90 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.38 +1.98 33 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 10.08 +2.05 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.80 +2.15 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.53 +2.23 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.27 +2.28 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.21 +2.47 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.22 +2.62 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.38 +2.83 30 0 0 0
TOTAL PUT 2,386 7,237 +903
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$ 202.40
03JUL26 160.00 C 0.00 0.00 0.00 42.44 +1.81 81 0 0 0
03JUL26 162.50 C 0.00 0.00 0.00 40.86 +3.91 168 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 37.44 +2.99 68 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 34.94 +2.98 62 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 32.44 +2.98 54 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 29.94 +2.97 0 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 27.45 +2.96 58 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 24.95 +2.91 53 0 29 0
03JUL26 180.00 C 0.00 0.00 0.00 22.47 +2.86 54 0 15 0
03JUL26 182.50 C 0.00 0.00 0.00 20.00 +2.76 53 0 6 0
03JUL26 185.00 C 0.00 0.00 0.00 17.57 +2.63 54 0 39 0
03JUL26 187.50 C 0.00 0.00 0.00 15.20 +2.46 54 0 31 0
03JUL26 190.00 C 0.00 0.00 0.00 12.90 +2.22 54 0 69 0
03JUL26 192.50 C 0.00 0.00 0.00 10.73 +1.95 54 0 24 0
03JUL26 195.00 C 0.00 0.00 0.00 8.72 +1.46 54 0 122 0
03JUL26 197.50 C 0.00 0.00 0.00 6.76 +1.15 52 0 36 0
03JUL26 200.00 C 4.22 7.00 4.22 5.16 +0.81 52 16 98 0
03JUL26 205.00 C 2.62 3.17 2.62 2.79 +0.43 53 106 260 +104
03JUL26 210.00 C 2.30 2.59 1.40 1.32 +0.12 53 151 140 +102
03JUL26 215.00 C 0.55 1.26 0.55 0.58 +0.04 55 23 22 +11
03JUL26 220.00 C 0.38 0.59 0.38 0.21 -0.01 55 14 18 +14
03JUL26 225.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 10 0
03JUL26 230.00 C 0.06 0.06 0.06 0.02 -0.01 55 1 1 +1
03JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 240.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
03JUL26 245.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
10JUL26 165.00 C 0.00 0.00 0.00 38.13 +3.53 79 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 36.06 +3.92 84 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 32.62 +2.92 49 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 30.17 +2.87 49 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 27.50 +2.57 0 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 25.38 +2.76 49 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 23.05 +2.68 49 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 20.79 +2.59 49 0 0 0
10JUL26 185.00 C 0.00 0.00 0.00 18.60 +2.47 49 0 0 0
10JUL26 187.50 C 0.00 0.00 0.00 16.51 +2.34 49 0 0 0
10JUL26 190.00 C 0.00 0.00 0.00 14.52 +2.18 49 0 0 0
10JUL26 192.50 C 0.00 0.00 0.00 12.65 +2.01 49 0 0 0
10JUL26 195.00 C 0.00 0.00 0.00 10.92 +1.76 49 0 0 0
10JUL26 197.50 C 0.00 0.00 0.00 9.06 +1.53 47 0 1 0
10JUL26 200.00 C 10.00 10.00 8.30 7.69 +1.19 47 7 9 0
10JUL26 205.00 C 5.11 5.53 4.56 5.31 +0.98 48 33 19 +19
10JUL26 210.00 C 4.66 4.77 3.04 3.65 +0.75 49 230 112 +89
10JUL26 215.00 C 2.00 3.22 2.00 2.24 +0.44 48 111 128 +95
10JUL26 220.00 C 1.63 2.03 1.28 1.44 +0.37 49 41 9 +9
10JUL26 225.00 C 1.23 1.23 0.82 0.83 - 49 18 18 -
10JUL26 230.00 C 0.00 0.00 0.00 0.46 - 49 0 0 -
10JUL26 235.00 C 0.00 0.00 0.00 0.25 - 49 0 0 -
10JUL26 240.00 C 0.00 0.00 0.00 0.13 - 49 0 0 -
10JUL26 245.00 C 0.00 0.00 0.00 0.06 - 49 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 55.70 +2.22 62 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 53.24 +2.20 60 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 50.91 +2.23 60 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 49.30 +3.13 70 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 46.78 +3.01 67 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 44.28 +2.93 63 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 40.86 +1.94 48 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 39.08 +3.62 55 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 36.93 +3.76 55 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 34.12 +3.19 49 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 31.28 +2.53 42 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 29.07 +2.44 42 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 26.92 +2.35 42 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 24.84 +2.24 42 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 22.83 +2.13 42 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 20.90 +2.01 42 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 19.06 +1.88 42 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 17.31 +1.76 42 0 347 0
30JUL26 192.50 C 18.00 18.00 18.00 15.66 +1.63 42 1 250 -1
30JUL26 195.00 C 14.12 14.12 14.12 14.22 +1.50 43 2 353 0
30JUL26 197.50 C 12.26 12.44 11.75 12.53 +1.24 42 45 494 +15
30JUL26 200.00 C 11.50 11.50 10.78 11.23 +1.13 42 29 893 +14
30JUL26 205.00 C 12.30 12.50 8.02 8.63 +0.62 41 76 1,032 +33
30JUL26 210.00 C 7.58 8.19 6.60 6.84 +0.63 42 136 369 +41
30JUL26 215.00 C 8.70 8.70 4.81 5.39 +0.68 43 418 542 -42
30JUL26 220.00 C 6.00 7.00 3.61 4.03 +0.47 43 301 995 +37
30JUL26 225.00 C 3.50 3.73 2.73 2.97 +0.35 43 174 1,290 +36
30JUL26 230.00 C 4.00 4.00 1.94 2.15 +0.25 43 203 1,190 +46
30JUL26 235.00 C 1.77 2.13 1.39 1.53 +0.17 43 202 486 +45
30JUL26 240.00 C 1.69 1.69 1.27 1.07 +0.11 42 69 206 +38
30JUL26 245.00 C 1.50 1.50 1.00 0.74 +0.07 42 22 98 +19
28AUG26 150.00 C 0.00 0.00 0.00 54.27 +2.18 52 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 52.18 +3.50 54 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 49.86 +3.69 53 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 47.30 +3.02 50 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 45.03 +2.29 49 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 43.06 +2.64 50 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 40.64 +2.36 48 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 38.61 +3.54 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 35.58 +2.05 43 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 34.56 +3.52 48 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 32.50 +3.35 47 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 29.66 +2.37 43 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 27.79 +2.28 43 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 26.00 +2.20 43 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 24.28 +2.15 43 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 23.29 +2.70 45 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 21.06 +1.98 43 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 19.54 +2.00 43 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 18.09 +1.52 43 0 189 0
28AUG26 197.50 C 16.51 16.51 16.51 16.76 +1.48 43 7 212 +7
28AUG26 200.00 C 16.36 16.36 16.36 15.27 +1.31 42 15 232 +3
28AUG26 205.00 C 13.48 13.48 12.18 12.98 +1.01 42 16 304 -13
28AUG26 210.00 C 10.38 10.38 10.38 10.91 +0.95 42 15 174 0
28AUG26 215.00 C 8.70 8.70 8.70 9.13 +0.82 42 15 210 -15
28AUG26 220.00 C 7.20 7.20 7.20 7.56 +0.75 42 15 245 -15
28AUG26 225.00 C 0.00 0.00 0.00 6.32 +0.73 43 0 224 0
28AUG26 230.00 C 5.24 5.24 5.16 5.22 +0.68 43 21 483 0
28AUG26 235.00 C 4.73 4.78 4.67 4.29 +0.64 43 60 87 -13
28AUG26 240.00 C 3.37 4.08 3.37 3.44 +0.50 43 33 83 +16
28AUG26 245.00 C 2.64 3.42 2.64 2.78 +0.46 43 30 255 +30
29SEP26 147.50 C 0.00 0.00 0.00 57.39 +2.61 50 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 54.27 +1.78 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 52.18 +1.92 45 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 49.86 +1.84 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.47 +1.63 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 45.98 +2.34 46 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 44.00 +2.51 46 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 41.14 +1.72 42 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 39.32 +3.04 43 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 37.72 +3.35 44 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 35.94 +3.41 44 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 33.44 +2.76 42 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 32.14 +3.16 44 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 30.38 +3.07 43 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 27.82 +2.18 40 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 26.15 +2.01 40 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 24.94 +2.28 41 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 23.44 +2.26 41 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 22.00 +2.13 41 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 20.63 +1.95 41 0 146 0
29SEP26 197.50 C 0.00 0.00 0.00 18.98 +1.54 40 0 137 0
29SEP26 200.00 C 18.72 18.72 18.72 17.66 +1.39 40 15 123 -13
29SEP26 205.00 C 16.35 16.35 16.35 15.41 +1.07 40 15 192 +15
29SEP26 210.00 C 14.21 14.21 14.21 13.33 +0.92 40 15 366 +15
29SEP26 215.00 C 0.00 0.00 0.00 11.51 +0.97 40 0 128 0
29SEP26 220.00 C 0.00 0.00 0.00 9.89 +0.83 40 0 132 0
29SEP26 225.00 C 0.00 0.00 0.00 8.61 +0.89 41 0 146 0
29SEP26 230.00 C 0.00 0.00 0.00 7.28 +0.69 41 0 498 0
29SEP26 235.00 C 6.04 6.22 5.92 6.21 +0.69 41 39 91 +39
29SEP26 240.00 C 0.00 0.00 0.00 5.33 +0.66 41 0 24 0
29SEP26 245.00 C 4.44 4.93 4.44 4.47 +0.59 41 30 48 +30
29SEP26 250.00 C 3.99 4.37 3.99 3.76 +0.50 41 45 239 +45
29SEP26 255.00 C 3.43 3.43 3.43 3.13 +0.44 41 15 15 +15
29SEP26 260.00 C 0.00 0.00 0.00 2.53 +0.34 40 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 2.11 +0.33 40 0 1 0
29SEP26 270.00 C 2.00 2.00 2.00 1.73 +0.24 40 1 18 -1
29SEP26 275.00 C 0.00 0.00 0.00 1.44 +0.24 40 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 1.16 +0.16 40 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.97 +0.16 40 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.78 +0.12 40 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 32.92 - 39 0 0 -
29OCT26 180.00 C 0.00 0.00 0.00 31.91 - 41 0 0 -
29OCT26 182.50 C 0.00 0.00 0.00 29.62 - 39 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 28.07 - 39 0 0 -
29OCT26 187.50 C 0.00 0.00 0.00 26.61 - 39 0 0 -
29OCT26 190.00 C 0.00 0.00 0.00 25.15 - 39 0 0 -
29OCT26 192.50 C 0.00 0.00 0.00 23.70 - 39 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 22.44 - 39 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 21.27 - 40 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 19.92 - 39 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 17.47 - 39 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 15.59 - 39 0 0 -
29OCT26 215.00 C 0.00 0.00 0.00 13.56 - 39 0 0 -
29OCT26 220.00 C 0.00 0.00 0.00 11.88 - 39 0 0 -
29OCT26 225.00 C 0.00 0.00 0.00 10.34 - 39 0 0 -
29OCT26 230.00 C 0.00 0.00 0.00 9.14 - 39 0 0 -
29OCT26 235.00 C 8.32 8.32 8.32 7.94 - 39 15 15 -
29OCT26 240.00 C 0.00 0.00 0.00 7.04 - 40 0 0 -
29OCT26 245.00 C 6.10 6.10 6.10 6.11 - 40 1 1 -
30DEC26 147.50 C 0.00 0.00 0.00 59.70 +2.03 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.55 +1.92 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 55.10 +1.40 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 53.44 +1.75 41 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 51.65 +2.98 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 49.70 +2.68 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 47.80 +2.87 41 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.91 +1.85 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.12 +2.21 41 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 42.34 +1.82 41 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 40.61 +2.40 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 39.10 +3.01 41 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 36.94 +1.79 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 35.36 +1.84 40 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 34.27 +2.67 40 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 32.34 +2.11 39 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 30.91 +2.19 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 29.32 +1.85 39 0 34 0
30DEC26 192.50 C 0.00 0.00 0.00 27.98 +1.75 39 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 26.70 +1.68 39 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 25.39 +1.56 39 0 255 0
30DEC26 200.00 C 25.00 25.00 25.00 24.20 +1.70 39 1 109 0
30DEC26 205.00 C 0.00 0.00 0.00 22.03 +1.49 39 0 86 0
30DEC26 210.00 C 20.62 21.08 20.10 19.76 +1.18 39 3 343 +2
30DEC26 215.00 C 0.00 0.00 0.00 17.87 +1.09 39 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 16.33 +1.19 39 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 14.61 +0.96 39 0 17 0
30DEC26 230.00 C 0.00 0.00 0.00 13.24 +0.84 39 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 11.98 +0.91 39 0 70 0
30DEC26 240.00 C 0.00 0.00 0.00 10.96 +1.00 40 0 15 0
30DEC26 245.00 C 12.00 12.00 12.00 9.87 +0.94 40 1 11 +1
30DEC26 250.00 C 0.00 0.00 0.00 8.89 +0.95 40 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.95 +0.83 40 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.92 +0.80 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 6.13 +0.70 39 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 5.47 +0.61 39 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.90 +0.62 39 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 62.29 +1.65 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 60.49 +2.10 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 58.05 +1.58 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 56.18 +1.71 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 54.87 +2.48 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.53 +1.66 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 51.31 +2.71 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 49.58 +2.20 39 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 47.89 +1.94 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 46.24 +2.55 39 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 44.68 +2.68 39 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 43.10 +2.46 39 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 41.57 +1.76 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.51 +1.89 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 38.06 +1.86 38 0 16 0
30MAR27 185.00 C 0.00 0.00 0.00 36.75 +1.82 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 35.86 +2.31 39 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.50 +0.98 39 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 32.73 +1.12 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 31.50 +1.69 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 30.27 +1.52 38 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 29.12 +1.49 38 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 26.92 +1.15 38 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 24.88 +1.40 38 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 23.00 +1.34 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 21.23 +1.26 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 19.58 +1.21 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 18.11 +1.14 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.63 +1.03 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 15.43 +0.97 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.35 +1.09 39 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 55.21 +1.75 37 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.56 +1.67 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.95 +2.17 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 50.38 +2.76 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 48.84 +2.28 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 47.34 +1.90 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 46.42 +2.82 38 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.44 +1.63 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 43.05 +1.91 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 41.69 +1.58 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.37 +1.55 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 39.09 +1.80 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 37.84 +1.14 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.63 +1.10 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 35.50 +0.25 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.34 +1.70 37 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 33.22 +1.65 37 0 134 0
29JUN27 205.00 C 0.00 0.00 0.00 30.96 +1.35 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 29.00 +1.38 37 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 27.11 +1.22 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 25.39 +1.18 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 24.16 +1.53 38 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 22.18 +1.03 38 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 20.97 +1.19 38 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 19.42 +0.90 38 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 18.34 +1.05 38 0 1 0
TOTAL CALL 2,852 23,628 +873
03JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
03JUL26 167.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
03JUL26 170.00 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
03JUL26 172.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 45 0
03JUL26 175.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 43 0
03JUL26 177.50 P 0.00 0.00 0.00 0.02 -0.06 58 0 112 0
03JUL26 180.00 P 0.00 0.00 0.00 0.03 -0.13 55 0 71 0
03JUL26 182.50 P 0.00 0.00 0.00 0.07 -0.22 55 0 50 0
03JUL26 185.00 P 0.00 0.00 0.00 0.13 -0.37 54 0 83 0
03JUL26 187.50 P 0.52 0.52 0.36 0.26 -0.55 54 12 56 +12
03JUL26 190.00 P 0.40 0.70 0.40 0.47 -0.79 54 129 131 +113
03JUL26 192.50 P 1.23 1.37 0.76 0.81 -1.01 55 21 16 +9
03JUL26 195.00 P 1.20 1.20 1.18 1.31 -1.27 55 12 10 +10
03JUL26 197.50 P 2.12 2.24 2.12 2.03 -1.49 55 60 75 +49
03JUL26 200.00 P 3.66 3.66 3.54 2.96 -1.80 55 30 45 +15
03JUL26 205.00 P 5.21 5.23 5.21 5.60 -2.27 56 3 3 +3
03JUL26 210.00 P 0.00 0.00 0.00 9.19 -2.83 59 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 13.12 -2.95 54 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 17.77 -3.00 54 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 22.64 -3.00 55 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 27.94 -2.66 87 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 32.92 -2.68 97 0 0 0
03JUL26 240.00 P 0.00 0.00 0.00 38.17 - 120 0 0 -
03JUL26 245.00 P 0.00 0.00 0.00 42.60 - 0 0 0 -
10JUL26 165.00 P 0.20 0.20 0.20 0.03 -0.03 49 2 2 +2
10JUL26 167.50 P 0.00 0.00 0.00 0.05 -0.05 49 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 0.09 -0.07 49 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 0.14 -0.11 49 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 0.22 -0.16 49 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 0.34 -0.22 49 0 15 0
10JUL26 180.00 P 0.50 0.50 0.50 0.51 -0.33 49 10 10 +10
10JUL26 182.50 P 0.00 0.00 0.00 0.77 -0.42 49 0 0 0
10JUL26 185.00 P 1.32 1.32 1.32 1.09 -0.54 49 6 30 0
10JUL26 187.50 P 0.00 0.00 0.00 1.51 -0.67 49 0 45 0
10JUL26 190.00 P 2.46 2.46 2.44 2.03 -0.81 49 19 34 +19
10JUL26 192.50 P 2.99 3.33 2.89 2.68 -0.95 50 128 128 +128
10JUL26 195.00 P 3.98 4.17 3.09 3.49 -1.06 50 105 90 +75
10JUL26 197.50 P 5.29 5.29 3.89 4.43 -1.23 50 22 22 +22
10JUL26 200.00 P 6.26 6.26 4.86 5.52 -1.26 50 22 22 +22
10JUL26 205.00 P 0.00 0.00 0.00 8.17 -1.51 51 0 0 0
10JUL26 210.00 P 0.00 0.00 0.00 11.09 -2.24 49 0 0 0
10JUL26 215.00 P 0.00 0.00 0.00 14.77 -2.44 49 0 0 0
10JUL26 220.00 P 0.00 0.00 0.00 18.86 -2.63 49 0 0 0
10JUL26 225.00 P 0.00 0.00 0.00 23.29 - 49 0 0 -
10JUL26 230.00 P 0.00 0.00 0.00 27.94 - 49 0 0 -
10JUL26 235.00 P 0.00 0.00 0.00 33.72 - 70 0 0 -
10JUL26 240.00 P 0.00 0.00 0.00 38.17 - 67 0 0 -
10JUL26 245.00 P 0.00 0.00 0.00 42.81 - 63 0 0 -
30JUL26 147.50 P 0.26 0.26 0.26 0.03 -0.03 42 2 74 +2
30JUL26 150.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.08 -0.06 43 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.11 -0.07 43 0 50 0
30JUL26 157.50 P 0.00 0.00 0.00 0.16 -0.11 43 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.22 -0.15 42 0 275 0
30JUL26 162.50 P 0.00 0.00 0.00 0.30 -0.19 42 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.43 -0.25 42 0 356 0
30JUL26 167.50 P 0.00 0.00 0.00 0.58 -0.31 42 0 264 0
30JUL26 170.00 P 1.25 1.25 1.10 0.77 -0.39 43 4 294 +2
30JUL26 172.50 P 1.40 1.40 1.40 1.02 -0.46 43 1 226 0
30JUL26 175.00 P 1.50 1.90 1.50 1.29 -0.57 42 2 339 -1
30JUL26 177.50 P 1.90 2.09 1.90 1.67 -0.66 43 25 260 +25
30JUL26 180.00 P 2.59 2.59 2.54 2.09 -0.75 43 56 211 +16
30JUL26 182.50 P 3.13 3.13 3.04 2.59 -0.88 43 11 291 -11
30JUL26 185.00 P 3.26 3.88 3.26 3.19 -0.96 43 136 507 +16
30JUL26 187.50 P 3.70 4.42 3.70 3.84 -1.02 43 88 147 +54
30JUL26 190.00 P 4.09 4.68 4.09 4.64 -1.06 43 21 379 +4
30JUL26 192.50 P 6.01 6.01 6.01 5.47 -1.18 43 15 323 +9
30JUL26 195.00 P 6.95 6.95 5.87 6.48 -1.25 43 49 246 +19
30JUL26 197.50 P 8.05 8.05 7.55 7.51 -1.36 43 24 169 +9
30JUL26 200.00 P 9.60 9.60 8.70 8.73 -1.41 43 31 262 -14
30JUL26 205.00 P 10.84 11.79 10.84 11.41 -1.52 44 42 107 +15
30JUL26 210.00 P 12.92 14.85 12.92 14.48 -1.74 44 52 52 +50
30JUL26 215.00 P 0.00 0.00 0.00 17.42 -2.34 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 21.10 -2.52 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 25.07 -2.66 42 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 30.16 -1.89 48 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 34.71 -1.84 50 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 38.17 -3.01 41 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 43.70 -2.22 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.51 -0.12 43 0 9 0
28AUG26 152.50 P 0.00 0.00 0.00 0.64 -0.17 43 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.82 -0.17 43 0 18 0
28AUG26 157.50 P 0.00 0.00 0.00 1.01 -0.23 43 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 1.26 -0.25 43 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 1.53 -0.31 43 0 88 0
28AUG26 165.00 P 2.21 2.21 2.21 1.91 -0.30 43 2 133 +2
28AUG26 167.50 P 2.85 2.85 2.85 2.29 -0.33 43 40 141 0
28AUG26 170.00 P 0.00 0.00 0.00 2.71 -0.41 43 0 69 0
28AUG26 172.50 P 0.00 0.00 0.00 3.22 -0.40 43 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 3.74 -0.65 43 0 1,354 0
28AUG26 177.50 P 4.73 4.73 4.43 4.39 -0.64 43 45 136 +32
28AUG26 180.00 P 0.00 0.00 0.00 5.06 -0.65 43 0 396 0
28AUG26 182.50 P 0.00 0.00 0.00 5.80 -0.73 43 0 194 0
28AUG26 185.00 P 6.60 6.60 6.60 6.64 -0.67 43 1 164 0
28AUG26 187.50 P 7.38 7.38 7.38 7.38 -0.83 43 15 170 +15
28AUG26 190.00 P 7.60 7.60 7.60 8.43 -0.78 43 1 338 +1
28AUG26 192.50 P 9.02 9.02 9.02 9.42 -0.87 43 1 276 0
28AUG26 195.00 P 10.74 10.74 10.74 10.48 -0.91 43 15 364 +15
28AUG26 197.50 P 0.00 0.00 0.00 11.64 -1.05 43 0 335 0
28AUG26 200.00 P 0.00 0.00 0.00 12.90 -1.10 43 0 614 0
28AUG26 205.00 P 13.90 15.89 13.90 15.53 -1.17 43 45 180 0
28AUG26 210.00 P 18.68 18.89 16.56 18.34 -1.22 43 50 110 +35
28AUG26 215.00 P 19.60 19.60 19.60 21.52 -1.92 43 15 15 +15
28AUG26 220.00 P 0.00 0.00 0.00 25.01 -1.97 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 28.65 -2.19 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 32.23 -2.58 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 35.69 -2.35 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 39.93 -2.23 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 44.60 -1.75 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.91 -0.16 41 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 1.09 -0.20 40 0 19 0
29SEP26 152.50 P 0.00 0.00 0.00 1.33 -0.23 40 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 1.60 -0.29 40 0 107 0
29SEP26 157.50 P 0.00 0.00 0.00 1.87 -0.34 40 0 35 0
29SEP26 160.00 P 0.00 0.00 0.00 2.24 -0.34 40 0 115 0
29SEP26 162.50 P 0.00 0.00 0.00 2.62 -0.39 40 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 3.04 -0.47 40 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 3.55 -0.47 40 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 4.05 -0.57 40 0 776 0
29SEP26 172.50 P 0.00 0.00 0.00 4.79 -0.65 41 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 5.47 -0.61 41 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 6.15 -0.65 41 0 118 0
29SEP26 180.00 P 6.80 6.80 6.80 6.96 -0.56 41 1 851 -1
29SEP26 182.50 P 0.00 0.00 0.00 7.81 -0.62 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 8.67 -0.79 41 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 9.68 -0.68 41 0 136 0
29SEP26 190.00 P 10.39 11.11 10.31 10.73 -0.67 41 116 218 +97
29SEP26 192.50 P 0.00 0.00 0.00 11.78 -0.84 41 0 147 0
29SEP26 195.00 P 12.18 12.18 12.18 12.97 -0.74 41 15 173 -15
29SEP26 197.50 P 13.34 13.34 13.34 14.12 -0.85 41 15 201 0
29SEP26 200.00 P 14.56 14.56 14.56 15.42 -0.88 41 15 682 +15
29SEP26 205.00 P 17.19 17.78 17.19 18.13 -1.01 41 22 95 -15
29SEP26 210.00 P 0.00 0.00 0.00 21.08 -1.16 42 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 24.08 -1.47 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.61 -1.49 42 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 30.71 -2.01 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 34.12 -2.37 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 38.28 -1.45 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 42.59 -1.35 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.72 -1.47 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 50.96 -1.58 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 55.74 -1.23 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 60.34 -1.21 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 64.92 -1.23 44 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 69.56 -1.27 44 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 74.26 -2.13 44 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 79.00 -2.18 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.80 -2.19 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.59 -2.25 46 0 0 0
29OCT26 177.50 P 7.65 7.65 7.65 7.64 - 40 1 1 -
29OCT26 180.00 P 0.00 0.00 0.00 8.46 - 40 0 0 -
29OCT26 182.50 P 0.00 0.00 0.00 9.30 - 40 0 0 -
29OCT26 185.00 P 10.00 10.00 10.00 10.13 - 40 1 1 -
29OCT26 187.50 P 0.00 0.00 0.00 11.10 - 39 0 0 -
29OCT26 190.00 P 11.50 12.73 11.50 12.26 - 40 7 7 -
29OCT26 192.50 P 0.00 0.00 0.00 13.46 - 40 0 0 -
29OCT26 195.00 P 14.53 14.53 14.53 14.49 - 40 15 15 -
29OCT26 197.50 P 15.38 15.38 15.38 15.72 - 40 15 15 -
29OCT26 200.00 P 16.06 16.98 16.06 17.00 - 40 30 30 -
29OCT26 205.00 P 18.64 18.64 18.64 19.68 - 40 15 15 -
29OCT26 210.00 P 0.00 0.00 0.00 22.53 - 40 0 0 -
29OCT26 215.00 P 0.00 0.00 0.00 25.59 - 39 0 0 -
29OCT26 220.00 P 0.00 0.00 0.00 29.04 - 40 0 0 -
29OCT26 225.00 P 0.00 0.00 0.00 32.47 - 40 0 0 -
29OCT26 230.00 P 0.00 0.00 0.00 36.10 - 40 0 0 -
29OCT26 235.00 P 0.00 0.00 0.00 39.99 - 40 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 43.91 - 40 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 48.07 - 40 0 0 -
30DEC26 147.50 P 3.60 3.80 3.60 3.05 -0.16 40 6 766 +6
30DEC26 150.00 P 0.00 0.00 0.00 3.35 -0.25 39 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 3.77 -0.35 39 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 4.28 -0.35 39 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 4.80 -0.35 39 0 17 0
30DEC26 160.00 P 5.80 5.80 5.80 5.32 -0.62 39 6 129 0
30DEC26 162.50 P 0.00 0.00 0.00 5.95 -0.48 39 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 6.62 -0.27 39 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 7.30 -0.26 39 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 7.98 -0.61 39 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 9.08 -0.10 40 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 9.95 -0.67 40 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 10.83 -0.64 40 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 11.72 -0.75 40 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 12.69 -0.80 40 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 13.78 -0.71 40 0 59 0
30DEC26 187.50 P 0.00 0.00 0.00 14.87 -0.70 40 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 15.96 -0.75 40 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 17.03 -0.82 40 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 18.30 -0.86 40 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 19.40 -1.04 40 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 20.88 -0.90 40 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 23.41 -1.19 40 0 69 0
30DEC26 210.00 P 25.48 25.48 25.48 26.30 -1.31 40 7 54 -7
30DEC26 215.00 P 0.00 0.00 0.00 29.47 -1.33 40 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 32.72 -1.42 40 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 35.75 -1.46 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 39.60 -1.09 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 43.15 -1.50 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 46.94 -1.60 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 50.95 -1.33 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 54.84 -1.70 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.06 -1.85 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 63.26 -1.88 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.54 -1.22 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 71.89 -1.54 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 75.89 -1.74 39 0 30 0
30MAR27 147.50 P 6.00 6.30 6.00 5.29 -0.26 39 7 46 +7
30MAR27 150.00 P 0.00 0.00 0.00 5.84 -0.25 39 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 6.39 -0.33 39 0 12 0
30MAR27 155.00 P 0.00 0.00 0.00 7.05 -0.36 39 0 3 0
30MAR27 157.50 P 8.68 8.68 8.68 7.76 -0.33 40 2 2 +2
30MAR27 160.00 P 0.00 0.00 0.00 8.47 -0.31 40 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 9.18 -0.37 40 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 9.96 -0.44 40 0 15 0
30MAR27 167.50 P 11.00 11.00 11.00 10.85 -0.42 40 1 6 -1
30MAR27 170.00 P 0.00 0.00 0.00 11.73 -0.13 40 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 12.62 -0.38 40 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 13.52 -0.92 40 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 14.56 -0.94 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.64 -0.86 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 16.72 -0.85 40 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.81 -0.86 40 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 18.91 -0.91 40 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 20.16 -0.85 40 0 48 0
30MAR27 192.50 P 21.15 21.15 21.15 21.42 -0.82 40 1 3 0
30MAR27 195.00 P 0.00 0.00 0.00 22.73 -0.74 40 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 23.85 -0.98 40 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 25.32 -0.86 40 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 28.07 -1.01 40 0 49 0
30MAR27 210.00 P 0.00 0.00 0.00 30.74 -1.28 40 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 33.84 -1.31 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 37.10 -1.31 40 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 40.41 -0.76 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 43.79 -0.69 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 47.30 -1.06 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 50.92 -1.15 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 54.65 -1.41 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.71 -0.41 39 0 3 0
29JUN27 162.50 P 0.00 0.00 0.00 11.60 -0.74 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 12.49 -0.75 39 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 13.39 -0.75 39 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 14.29 -0.78 39 0 24 0
29JUN27 172.50 P 0.00 0.00 0.00 15.21 -0.95 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.30 -0.95 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.39 -0.96 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.49 -0.96 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.58 -0.97 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 20.69 -1.09 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 21.89 -1.18 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.19 -1.15 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 24.48 -1.13 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 25.78 -1.14 39 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 27.09 -1.14 39 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 28.40 -1.20 39 0 101 0
29JUN27 205.00 P 0.00 0.00 0.00 31.31 -1.13 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 34.32 -1.12 40 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 37.35 -1.20 40 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 40.58 -1.19 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 43.95 -0.49 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.20 -0.97 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 50.56 -1.02 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 54.26 -1.11 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 57.93 -1.55 40 0 0 0
TOTAL PUT 1,668 23,114 +887
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$ 6.33
30JUL26 4.70 C 0.00 0.00 0.00 1.70 - 81 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.61 -0.18 80 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.51 -0.20 75 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.42 -0.21 74 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.18 -0.21 65 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.98 -0.19 64 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.80 -0.11 64 0 0 0
30JUL26 6.00 C 0.54 0.54 0.51 0.61 -0.15 59 23 23 +23
30JUL26 6.25 C 0.48 0.48 0.37 0.47 -0.12 58 31 72 +31
30JUL26 6.50 C 0.26 0.34 0.26 0.36 -0.09 59 34 52 +10
30JUL26 6.75 C 0.22 0.22 0.22 0.27 -0.07 59 10 35 +10
30JUL26 7.00 C 0.11 0.15 0.11 0.20 -0.05 59 86 101 +86
30JUL26 7.25 C 0.13 0.13 0.11 0.14 -0.05 58 20 100 +20
30JUL26 7.50 C 0.06 0.07 0.06 0.10 -0.03 59 14 131 +5
30JUL26 7.75 C 0.04 0.04 0.04 0.07 -0.02 59 40 78 +14
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 62 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 63 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 62 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
28AUG26 4.70 C 0.00 0.00 0.00 1.77 - 71 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.69 -0.14 71 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 -0.14 71 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.53 -0.18 70 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.32 -0.18 67 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.10 -0.15 60 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.98 -0.14 65 0 0 0
28AUG26 6.00 C 0.78 0.82 0.78 0.79 -0.15 60 45 45 +45
28AUG26 6.25 C 0.00 0.00 0.00 0.67 -0.11 61 0 15 0
28AUG26 6.50 C 0.00 0.00 0.00 0.56 -0.09 61 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.46 -0.08 60 0 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 -0.07 61 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.32 -0.05 62 0 152 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 -0.04 62 0 110 0
28AUG26 7.75 C 0.00 0.00 0.00 0.21 -0.04 61 0 75 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 -0.03 61 0 75 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 -0.02 62 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 45 0
28AUG26 8.75 C 0.00 0.00 0.00 0.09 -0.01 62 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.01 62 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.01 63 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 0.00 63 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 0.00 63 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.03 0.00 63 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 0.00 63 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 1.85 -0.17 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 -0.17 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 -0.21 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 -0.18 69 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 -0.17 68 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 -0.16 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.17 63 0 1 0
29SEP26 6.00 C 0.96 0.98 0.94 0.95 -0.12 61 45 45 +45
29SEP26 6.25 C 0.82 0.84 0.73 0.84 -0.13 62 45 45 +29
29SEP26 6.50 C 0.67 0.67 0.67 0.73 -0.10 62 2 17 +2
29SEP26 6.75 C 0.60 0.60 0.60 0.64 -0.08 62 15 90 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.08 62 0 76 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.07 63 0 21 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.05 63 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.05 63 0 98 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 -0.04 63 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.03 63 0 21 0
29SEP26 8.50 C 0.12 0.12 0.12 0.23 -0.03 63 10 125 +10
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.02 64 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.02 63 0 157 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.02 63 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.02 63 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.02 63 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.01 63 0 314 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 64 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 64 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 65 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 66 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 65 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 76 20 221 +15
29OCT26 4.70 C 0.00 0.00 0.00 1.94 - 68 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.86 - 67 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.79 - 67 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.72 - 67 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.55 - 66 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 1.38 - 64 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 1.22 - 63 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 1.05 - 60 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.93 - 60 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.83 - 60 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.73 - 60 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.65 - 60 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.57 - 60 0 0 -
29OCT26 7.50 C 0.39 0.39 0.39 0.51 - 61 10 10 -
29OCT26 7.75 C 0.00 0.00 0.00 0.45 - 61 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.39 - 61 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.35 - 61 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.30 - 61 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.27 - 61 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.06 - 64 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.99 -0.13 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.92 -0.16 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 -0.17 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.68 -0.12 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.13 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.13 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.11 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.11 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.10 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.09 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 -0.09 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 -0.08 62 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.08 61 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.07 62 0 15 0
30DEC26 8.00 C 0.46 0.46 0.46 0.61 -0.06 62 2 24 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.05 62 0 43 0
30DEC26 8.50 C 0.37 0.37 0.37 0.51 -0.05 62 40 18 -6
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.05 62 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 -0.04 62 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.04 62 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.03 62 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.03 62 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.03 62 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.02 62 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.02 62 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.01 63 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 63 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.01 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.01 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 63 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 63 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.01 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 63 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 109 0
30MAR27 4.70 C 0.00 0.00 0.00 2.20 - 61 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 2.13 -0.13 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.07 -0.14 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.00 -0.14 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 -0.15 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 -0.13 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.12 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.11 60 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 -0.10 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.29 -0.10 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 -0.10 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.12 -0.09 60 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.04 -0.08 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.97 -0.07 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 -0.07 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.84 -0.07 61 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 -0.06 61 0 0 0
30MAR27 8.50 C 0.54 0.54 0.54 0.73 -0.05 61 5 5 +5
30MAR27 8.75 C 0.00 0.00 0.00 0.68 -0.05 61 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.05 61 0 73 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 -0.04 61 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 -0.04 61 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.04 61 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 -0.03 61 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.02 61 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 -0.03 61 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.02 62 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.01 62 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.02 61 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.01 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.02 61 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.01 61 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.01 61 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.01 61 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 0.00 61 0 47 0
29JUN27 4.70 C 0.00 0.00 0.00 2.29 - 57 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 2.23 -0.16 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.19 -0.15 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.13 -0.15 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 -0.15 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.88 -0.15 58 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.77 -0.14 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.66 -0.14 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.56 -0.13 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.47 -0.12 58 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.38 -0.12 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 -0.12 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.23 -0.10 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.15 -0.11 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.09 -0.09 59 0 0 0
29JUN27 8.00 C 0.83 0.83 0.82 1.02 -0.10 59 2 12 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.96 -0.09 59 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.91 -0.08 59 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.86 -0.08 60 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.07 60 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 -0.07 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.72 -0.07 60 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 -0.06 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.64 -0.06 60 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.06 60 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 -0.05 60 0 45 0
TOTAL CALL 499 14,562 +363
30JUL26 4.70 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30JUL26 4.80 P 0.10 0.10 0.10 0.02 +0.01 59 55 55 +55
30JUL26 4.90 P 0.11 0.11 0.11 0.03 +0.02 61 15 18 +15
30JUL26 5.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 0 0
30JUL26 5.25 P 0.15 0.15 0.15 0.07 +0.03 60 28 138 +28
30JUL26 5.50 P 0.16 0.16 0.16 0.12 +0.04 61 40 40 +40
30JUL26 5.75 P 0.21 0.24 0.21 0.19 +0.06 61 7 304 +7
30JUL26 6.00 P 0.38 0.38 0.38 0.28 +0.08 60 30 292 +30
30JUL26 6.25 P 0.00 0.00 0.00 0.40 +0.11 61 0 339 0
30JUL26 6.50 P 0.00 0.00 0.00 0.54 +0.13 62 0 336 0
30JUL26 6.75 P 0.79 0.79 0.70 0.70 +0.15 62 2 220 0
30JUL26 7.00 P 1.03 1.03 1.03 0.83 +0.13 55 30 735 0
30JUL26 7.25 P 1.03 1.03 1.03 1.07 +0.20 63 1 189 +1
30JUL26 7.50 P 0.00 0.00 0.00 1.24 +0.14 55 0 530 0
30JUL26 7.75 P 0.00 0.00 0.00 1.49 +0.17 62 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.69 +0.17 53 0 409 0
30JUL26 8.25 P 0.00 0.00 0.00 1.98 +0.22 72 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 2.19 +0.19 64 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 2.46 +0.19 77 0 45 0
30JUL26 9.00 P 2.90 2.90 2.90 2.71 +0.21 81 2 25 -2
30JUL26 9.25 P 0.00 0.00 0.00 2.96 +0.24 86 0 22 0
30JUL26 9.50 P 3.24 3.24 3.24 3.20 +0.19 87 10 52 -5
30JUL26 9.75 P 0.00 0.00 0.00 3.46 +0.22 95 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.70 +0.23 95 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 4.18 +0.16 90 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.70 +0.17 110 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.17 +0.16 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.67 +0.18 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.18 +0.16 116 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.68 +0.19 121 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 7.20 +0.21 142 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.67 +0.20 0 0 0 0
28AUG26 4.70 P 0.19 0.19 0.18 0.08 - 63 68 68 -
28AUG26 4.80 P 0.00 0.00 0.00 0.10 +0.03 64 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 +0.03 63 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.13 +0.04 62 0 2,099 0
28AUG26 5.25 P 0.27 0.27 0.27 0.19 +0.05 63 20 150 +5
28AUG26 5.50 P 0.34 0.34 0.34 0.27 +0.07 63 15 275 0
28AUG26 5.75 P 0.41 0.41 0.40 0.36 +0.09 63 45 135 +11
28AUG26 6.00 P 0.48 0.48 0.48 0.47 +0.10 64 15 220 0
28AUG26 6.25 P 0.00 0.00 0.00 0.60 +0.12 64 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.73 +0.12 63 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.87 +0.12 62 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 1.02 +0.13 61 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 1.18 +0.13 58 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.37 +0.16 58 0 216 0
28AUG26 7.75 P 0.00 0.00 0.00 1.57 +0.15 57 0 102 0
28AUG26 8.00 P 0.00 0.00 0.00 1.80 +0.16 60 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 2.02 +0.18 60 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.25 +0.18 61 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.51 +0.20 67 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.73 +0.18 65 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.98 +0.19 69 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 3.21 +0.20 67 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.47 +0.20 73 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.72 +0.18 76 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.21 +0.19 80 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.71 +0.17 85 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.20 +0.15 87 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.72 +0.21 99 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.18 +0.16 87 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.69 +0.19 97 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 7.20 +0.17 106 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.68 +0.15 99 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.04 65 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.05 65 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.05 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.05 65 0 1,404 0
29SEP26 5.25 P 0.40 0.41 0.40 0.32 +0.07 65 45 585 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.08 65 0 133 0
29SEP26 5.75 P 0.57 0.57 0.57 0.52 +0.10 66 10 271 +10
29SEP26 6.00 P 0.76 0.76 0.75 0.63 +0.10 65 32 288 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 +0.12 66 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.91 +0.13 66 0 322 0
29SEP26 6.75 P 0.00 0.00 0.00 1.05 +0.12 65 0 157 0
29SEP26 7.00 P 1.17 1.17 1.17 1.18 +0.11 62 15 105 0
29SEP26 7.25 P 0.00 0.00 0.00 1.35 +0.15 62 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 +0.17 63 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 +0.16 61 0 102 0
29SEP26 8.00 P 2.04 2.04 2.04 1.94 +0.19 63 10 191 +10
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.20 64 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.33 +0.17 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.55 +0.10 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.79 +0.11 63 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.01 +0.10 62 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.29 +0.16 69 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.49 +0.22 64 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.78 +0.16 73 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.23 +0.14 71 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.71 +0.17 71 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.20 +0.12 73 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.74 +0.20 86 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.19 +0.17 78 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.69 +0.14 81 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.20 +0.17 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.71 +0.16 94 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.21 +0.22 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.70 +0.17 98 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.20 +0.17 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.70 +0.17 104 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.22 - 63 0 0 -
29OCT26 4.80 P 0.36 0.36 0.36 0.24 - 62 87 87 -
29OCT26 4.90 P 0.00 0.00 0.00 0.27 - 62 0 0 -
29OCT26 5.00 P 0.41 0.41 0.41 0.30 - 62 20 20 -
29OCT26 5.25 P 0.00 0.00 0.00 0.39 - 63 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.48 - 63 0 0 -
29OCT26 5.75 P 0.70 0.70 0.70 0.60 - 63 3 3 -
29OCT26 6.00 P 0.00 0.00 0.00 0.72 - 63 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.85 - 63 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 1.00 - 64 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 1.15 - 64 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 1.32 - 64 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 1.48 - 64 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 1.66 - 63 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.84 - 63 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 2.03 - 63 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 2.23 - 63 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 2.42 - 62 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 2.65 - 63 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.36 - 64 9,000 9,000 -
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.06 64 0 222 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.07 64 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 +0.07 64 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.07 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 +0.09 64 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.79 +0.09 64 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 +0.11 65 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.11 65 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.13 65 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 +0.12 65 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 +0.14 66 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 +0.13 65 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.89 +0.15 66 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 2.06 +0.14 65 0 3,093 0
30DEC26 8.00 P 2.40 2.40 2.40 2.25 +0.14 65 2 80 +2
30DEC26 8.25 P 0.00 0.00 0.00 2.44 +0.14 65 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.62 +0.12 64 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.83 +0.12 65 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.04 +0.13 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.25 +0.13 65 0 78 0
30DEC26 9.50 P 3.68 3.68 3.68 3.47 +0.17 65 15 97 +15
30DEC26 9.75 P 0.00 0.00 0.00 3.70 +0.16 66 0 1,130 0
30DEC26 10.00 P 4.13 4.13 4.13 3.92 +0.15 67 15 120 0
30DEC26 10.50 P 4.59 4.59 4.59 4.37 +0.15 67 15 76 +15
30DEC26 11.00 P 5.06 5.06 5.06 4.84 +0.16 68 15 60 +15
30DEC26 11.50 P 0.00 0.00 0.00 5.31 +0.18 69 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 5.79 +0.19 70 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.27 +0.19 71 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.75 +0.19 72 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.24 +0.14 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.73 +0.18 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.22 +0.16 76 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.70 +0.14 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.20 +0.17 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.70 +0.17 79 0 0 0
30MAR27 4.70 P 0.68 0.68 0.68 0.51 - 63 31 31 -
30MAR27 4.80 P 0.00 0.00 0.00 0.55 +0.08 63 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.08 63 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.08 63 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 +0.09 63 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 +0.09 63 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 +0.10 63 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 1.13 +0.11 64 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 +0.11 64 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 +0.12 64 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.59 +0.14 64 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.75 +0.14 64 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.92 +0.15 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 +0.15 65 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 +0.15 65 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.47 +0.16 65 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.66 +0.16 65 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 +0.14 65 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.05 +0.16 65 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 +0.15 65 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.44 +0.14 65 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.65 +0.14 65 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.86 +0.14 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.07 +0.14 65 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.53 +0.15 66 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.97 +0.17 66 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.40 +0.14 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.89 +0.16 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.36 +0.18 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.82 +0.17 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.30 +0.18 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.77 +0.17 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.27 +0.21 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.74 +0.18 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.22 +0.19 70 0 0 0
29JUN27 4.70 P 0.77 0.77 0.77 0.63 - 62 10 10 -
29JUN27 4.80 P 0.00 0.00 0.00 0.67 +0.06 62 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 +0.06 62 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.75 +0.06 61 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 +0.07 61 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.00 +0.07 62 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.13 +0.08 62 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.27 +0.08 62 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.42 +0.09 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.58 +0.11 63 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.74 +0.11 63 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.90 +0.11 63 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 2.07 +0.11 63 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.25 +0.12 63 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.44 +0.13 63 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.62 +0.13 64 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.81 +0.14 64 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.01 +0.14 64 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.21 +0.15 64 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.41 +0.15 65 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.61 +0.15 65 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.82 +0.15 65 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.02 +0.14 65 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.22 +0.13 64 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.65 +0.13 65 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.07 +0.12 64 0 27 0
TOTAL PUT 9,708 34,534 +257
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 35.88
30JUL26 26.00 C 0.00 0.00 0.00 9.89 -0.64 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.91 -0.64 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.97 -0.60 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.00 -0.59 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.05 -0.71 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.14 -0.61 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.28 -0.60 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.50 -0.57 40 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 2.79 -0.52 40 0 23 0
30JUL26 35.00 C 2.19 2.19 2.11 2.11 -0.56 39 72 111 +66
30JUL26 36.00 C 1.63 1.63 1.63 1.62 -0.43 39 15 167 +15
30JUL26 37.00 C 1.23 1.23 1.23 1.20 -0.42 40 2 55 +2
30JUL26 38.00 C 0.94 0.94 0.94 0.90 -0.35 41 1 111 -1
30JUL26 39.00 C 0.00 0.00 0.00 0.65 -0.28 41 0 60 0
30JUL26 40.00 C 0.49 0.49 0.49 0.45 -0.22 41 15 79 -15
30JUL26 41.00 C 0.50 0.50 0.50 0.30 -0.18 41 2 64 0
30JUL26 42.00 C 0.00 0.00 0.00 0.20 -0.13 41 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 81 0
30JUL26 44.00 C 0.14 0.14 0.14 0.08 -0.07 40 15 137 +10
30JUL26 45.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 98 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 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 56 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 71 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.03 -0.63 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.11 -0.62 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.16 -0.65 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.26 -0.71 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.37 -0.69 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.55 -0.59 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.79 -0.56 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.08 -0.55 40 0 51 0
28AUG26 34.00 C 3.40 3.40 3.40 3.43 -0.53 40 30 140 +30
28AUG26 35.00 C 2.92 2.92 2.87 2.86 -0.46 40 30 61 0
28AUG26 36.00 C 2.37 2.37 2.37 2.34 -0.47 40 6 96 +6
28AUG26 37.00 C 1.93 1.93 1.88 1.88 -0.47 39 45 87 +45
28AUG26 38.00 C 0.00 0.00 0.00 1.56 -0.38 40 0 11 0
28AUG26 39.00 C 0.00 0.00 0.00 1.26 -0.35 41 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.02 -0.29 41 0 105 0
28AUG26 41.00 C 0.86 0.86 0.86 0.80 -0.25 41 15 150 -15
28AUG26 42.00 C 0.00 0.00 0.00 0.62 -0.22 41 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.48 -0.18 41 0 209 0
28AUG26 44.00 C 0.00 0.00 0.00 0.37 -0.15 41 0 65 0
28AUG26 45.00 C 0.00 0.00 0.00 0.28 -0.12 41 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 -0.10 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.16 -0.08 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.18 -0.80 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.27 -0.73 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.37 -0.73 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.59 -0.65 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.80 -0.74 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.03 -0.71 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.32 -0.68 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.67 -0.53 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.99 -0.59 40 0 0 0
29SEP26 35.00 C 3.50 3.55 3.50 3.49 -0.49 41 16 24 +16
29SEP26 36.00 C 3.00 3.00 2.97 3.00 -0.41 41 24 75 0
29SEP26 37.00 C 2.57 2.60 2.54 2.56 -0.44 41 76 76 +61
29SEP26 38.00 C 0.00 0.00 0.00 2.19 -0.40 41 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 1.87 -0.36 41 0 45 0
29SEP26 40.00 C 0.00 0.00 0.00 1.60 -0.30 42 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.37 -0.26 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 1.14 -0.27 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 0.90 -0.29 41 0 81 0
29SEP26 44.00 C 0.89 0.89 0.89 0.77 -0.23 41 15 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.65 -0.16 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.53 -0.14 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 -0.13 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.35 -0.11 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.10 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 -0.06 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.57 - 42 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 8.71 - 42 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 7.92 - 42 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 7.24 - 43 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 6.52 - 43 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 5.85 - 43 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 5.24 - 43 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 4.53 - 41 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 4.02 - 41 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 3.59 - 42 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 3.16 - 42 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 2.77 - 42 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 2.42 - 42 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 2.24 - 44 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 1.87 - 43 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 1.60 - 42 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 1.38 - 42 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 1.19 - 42 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 1.04 - 43 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 10.75 -0.73 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.96 -0.66 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.26 -0.61 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.52 -0.58 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.81 -0.55 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.14 -0.52 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.39 -0.60 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.81 -0.57 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.28 -0.51 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.78 -0.49 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.32 -0.44 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 3.90 -0.29 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.42 -0.35 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 3.09 -0.31 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.79 -0.27 42 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 2.51 -0.23 42 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.35 -0.12 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.10 -0.16 44 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.88 -0.15 43 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.67 -0.09 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.47 -0.09 43 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.33 -0.07 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.17 -0.08 43 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.05 -0.08 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.94 -0.08 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.69 -0.04 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.04 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.41 -0.66 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.67 -0.62 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.94 -0.62 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.32 -0.54 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.67 -0.53 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.06 -0.49 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.49 -0.49 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.94 -0.46 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.42 -0.46 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.93 -0.46 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.40 -0.50 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.99 -0.50 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.60 -0.48 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.38 -0.30 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.94 -0.40 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.72 -0.29 44 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.44 -0.24 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.11 -0.30 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.84 -0.31 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.66 -0.22 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.43 -0.16 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.26 -0.13 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.10 -0.09 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.95 -0.06 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.80 -0.06 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.45 -0.04 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.17 -0.09 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 -0.04 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.96 -0.70 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.36 -0.59 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.67 -0.59 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.02 -0.61 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.41 -0.58 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.82 -0.60 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.27 -0.59 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.74 -0.57 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.23 -0.60 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.76 -0.59 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.32 -0.53 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.90 -0.57 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.51 -0.56 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.17 -0.50 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.84 -0.49 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.53 -0.46 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.24 -0.44 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.96 -0.40 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.72 -0.38 43 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.35 -0.50 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.13 -0.46 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.94 -0.40 43 0 0 0
TOTAL CALL 379 4,369 +220
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 0.00 41 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.10 0.00 40 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.56 +0.06 41 0 105 0
30JUL26 34.00 P 0.98 0.98 0.89 0.86 +0.09 41 31 48 +1
30JUL26 35.00 P 1.37 1.37 1.26 1.25 +0.18 41 30 33 -15
30JUL26 36.00 P 1.02 1.87 1.02 1.74 +0.24 41 18 77 -12
30JUL26 37.00 P 0.00 0.00 0.00 2.23 +0.20 39 0 153 0
30JUL26 38.00 P 0.00 0.00 0.00 2.94 +0.29 40 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 3.68 +0.36 40 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.48 +0.41 40 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.35 +0.46 40 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.25 +0.50 40 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 7.19 +0.47 40 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 8.30 +0.69 52 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 9.26 +0.75 54 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 10.23 +0.62 55 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 11.22 +0.64 58 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.23 +0.71 63 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.23 +0.71 66 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 14.24 +0.74 70 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.72 +0.72 76 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 19.23 +0.73 85 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.74 +0.74 93 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 24.24 +0.67 100 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.74 +0.67 106 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.37 +0.02 41 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.79 +0.06 41 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.09 +0.09 41 0 68 0
28AUG26 34.00 P 1.53 1.53 1.53 1.46 +0.12 41 15 158 +15
28AUG26 35.00 P 1.82 1.98 1.82 1.89 +0.19 41 30 60 -5
28AUG26 36.00 P 2.30 2.46 2.30 2.37 +0.20 41 54 148 +54
28AUG26 37.00 P 3.09 3.09 3.03 2.95 +0.27 41 16 180 +16
28AUG26 38.00 P 3.69 3.69 3.61 3.60 +0.32 42 118 167 +38
28AUG26 39.00 P 0.00 0.00 0.00 4.22 +0.19 40 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.96 +0.34 40 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.75 +0.38 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.58 +0.42 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.67 +0.73 47 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.57 +0.64 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.40 +0.58 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.41 +0.68 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.35 +0.66 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.27 +0.66 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.27 +0.65 52 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.27 +0.74 54 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.83 +0.77 63 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.36 +0.80 70 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.86 +0.84 76 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 +0.04 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.97 +0.06 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.26 +0.08 42 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 1.61 +0.09 42 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 2.03 +0.15 42 0 57 0
29SEP26 35.00 P 2.55 2.55 2.55 2.45 +0.16 42 30 67 +22
29SEP26 36.00 P 2.88 3.05 2.88 2.96 +0.22 42 90 55 +20
29SEP26 37.00 P 0.00 0.00 0.00 3.52 +0.22 42 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.11 +0.21 41 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.75 +0.25 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.47 +0.32 41 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.21 +0.32 41 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.13 +0.48 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.05 +0.60 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.87 +0.59 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.74 +0.61 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.60 +0.60 46 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.49 +0.58 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 12.42 +0.61 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 13.36 +0.64 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 14.33 +0.69 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.83 +0.77 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.36 +0.80 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.86 +0.84 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.24 +0.67 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.74 +0.67 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.23 +0.71 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.73 +0.71 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.23 +0.71 76 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.73 +0.71 80 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.46 - 43 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.64 - 43 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.85 - 43 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 1.11 - 44 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 1.39 - 44 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 1.74 - 44 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 2.13 - 44 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 2.56 - 44 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 3.01 - 43 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 3.53 - 44 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 4.09 - 43 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 4.75 - 44 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 5.40 - 44 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 6.16 - 45 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 6.81 - 44 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 7.67 - 46 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 8.44 - 46 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 9.28 - 47 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 10.07 - 46 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.71 +0.09 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 +0.12 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 +0.14 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.45 +0.16 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.77 +0.19 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 +0.20 44 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 +0.23 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.91 +0.19 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.35 +0.19 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.84 +0.22 43 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 4.47 +0.35 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.03 +0.39 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.60 +0.38 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.32 +0.47 43 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.97 +0.45 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.72 +0.51 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.44 +0.50 44 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.18 +0.49 44 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.97 +0.52 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.78 +0.54 44 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.58 +0.53 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.44 +0.56 44 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.28 +0.57 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.15 +0.59 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.04 +0.61 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 17.28 +0.64 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.58 +0.63 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.92 +0.60 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.29 +0.59 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.74 +0.67 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.23 +0.71 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.73 +0.71 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.23 +0.71 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.73 +0.71 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.27 +0.11 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.56 +0.15 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.85 +0.15 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 +0.17 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 +0.17 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.86 +0.15 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.26 +0.16 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.69 +0.19 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.17 +0.22 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.86 +0.46 44 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.41 +0.50 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.00 +0.54 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.62 +0.57 44 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.00 +0.35 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.73 +0.43 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.42 +0.43 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.14 +0.46 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.88 +0.48 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.63 +0.48 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.40 +0.50 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.20 +0.52 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.00 +0.53 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.82 +0.50 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.65 +0.51 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.49 +0.52 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.66 +0.61 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.88 +0.63 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.16 +0.62 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.48 +0.63 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.84 +0.63 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.71 +0.08 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.01 +0.08 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.37 +0.12 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.74 +0.13 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.14 +0.17 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.59 +0.23 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.04 +0.30 44 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.52 +0.35 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.01 +0.38 44 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 5.49 +0.37 44 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.02 +0.38 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 6.59 +0.40 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.19 +0.42 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.82 +0.43 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.47 +0.44 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.21 +0.51 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.91 +0.58 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.62 +0.58 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.37 +0.60 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.10 +0.59 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.87 +0.61 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.65 +0.62 44 0 0 0
TOTAL PUT 432 3,768 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 51.05
03JUL26 38.00 C 0.00 0.00 0.00 13.20 -0.89 192 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 12.20 -0.89 177 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 11.20 -0.89 163 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 10.20 -0.93 150 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 9.20 -0.91 136 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 8.20 -0.91 123 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 7.20 -0.71 109 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 6.20 -0.72 96 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 5.21 -0.71 84 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 4.22 -0.71 72 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 3.26 -0.69 62 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 2.27 -0.74 48 0 30 0
03JUL26 50.00 C 0.00 0.00 0.00 1.35 -0.83 37 0 72 0
03JUL26 52.50 C 0.35 0.35 0.15 0.23 -0.33 39 40 811 -23
03JUL26 55.00 C 0.04 0.04 0.04 0.03 -0.07 45 15 272 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 148 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 13.20 -0.91 102 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 12.20 -1.02 94 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 11.20 -1.05 87 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 10.20 -1.04 79 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 9.20 -0.91 72 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 8.20 -0.99 65 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 7.20 -0.99 57 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 6.20 -0.76 50 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 5.21 -0.78 44 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 4.23 -0.81 38 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 3.42 -0.70 41 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 2.54 -0.65 37 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 1.75 -0.76 33 0 0 0
10JUL26 52.50 C 0.70 0.70 0.52 0.63 -0.35 35 100 103 +70
10JUL26 55.00 C 0.17 0.17 0.17 0.22 -0.09 39 1 34 +1
10JUL26 57.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 12 0
10JUL26 60.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
10JUL26 62.50 C 0.02 0.02 0.02 0.02 +0.01 53 90 90 +90
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 - 105 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 21.10 -1.19 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 20.14 -1.11 70 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.19 -1.17 79 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.11 -1.14 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.11 -1.21 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.12 -1.19 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.31 -1.11 73 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.13 -1.20 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.20 -1.21 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.20 -1.19 48 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 11.20 -1.17 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.20 -1.15 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.20 -1.02 36 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.27 -1.06 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.33 -0.86 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.41 -0.75 36 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 5.62 -0.63 38 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 4.76 -0.60 36 0 6 0
30JUL26 48.00 C 0.00 0.00 0.00 3.96 -0.57 35 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 3.10 -0.76 31 1 213 0
30JUL26 50.00 C 2.60 2.60 2.38 2.44 -0.59 31 17 1,247 +9
30JUL26 52.50 C 1.50 1.69 1.15 1.28 -0.44 31 443 4,316 +31
30JUL26 55.00 C 0.89 0.96 0.57 0.58 -0.23 31 418 4,188 +299
30JUL26 57.50 C 0.46 0.46 0.27 0.24 -0.14 32 91 2,549 +71
30JUL26 60.00 C 0.17 0.17 0.14 0.09 -0.08 32 172 12,423 +108
30JUL26 62.50 C 0.10 0.10 0.08 0.03 -0.04 32 232 10,200 +168
30JUL26 65.00 C 0.07 0.07 0.06 0.01 -0.02 33 150 5,087 +105
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,755 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,659 0
30JUL26 75.00 C 0.01 0.01 0.01 0.01 0.00 49 45 918 0
30JUL26 77.50 C 0.01 0.01 0.01 0.01 0.00 53 135 1,063 +135
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 21.17 -1.12 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.33 -0.96 67 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.39 -0.97 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.35 -0.94 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.21 -1.11 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.23 -1.08 40 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 15.31 -1.11 47 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 14.35 -1.09 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.29 -1.17 38 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.41 -1.09 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.47 -1.06 42 0 35 0
28AUG26 41.00 C 0.00 0.00 0.00 10.53 -1.01 40 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.67 -0.89 41 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 8.51 -1.11 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.63 -1.07 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.78 -0.80 32 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 5.97 -0.78 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 5.21 -0.75 32 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 4.49 -0.73 31 0 149 0
28AUG26 49.00 C 3.88 3.90 3.88 3.83 -0.76 31 32 344 +32
28AUG26 50.00 C 3.30 3.32 3.28 3.32 -0.55 32 56 495 +26
28AUG26 52.50 C 2.09 2.14 2.09 2.06 -0.52 31 126 1,551 +36
28AUG26 55.00 C 1.61 1.61 1.27 1.28 -0.33 32 65 2,395 +37
28AUG26 57.50 C 0.93 0.93 0.79 0.78 -0.21 33 70 1,888 -20
28AUG26 60.00 C 0.55 0.55 0.45 0.47 -0.10 34 137 3,187 +95
28AUG26 62.50 C 0.34 0.34 0.30 0.30 -0.02 35 65 1,650 +1
28AUG26 65.00 C 0.21 0.21 0.21 0.20 +0.03 36 1 5,950 0
28AUG26 67.50 C 0.16 0.16 0.15 0.13 +0.03 38 100 877 +100
28AUG26 70.00 C 0.13 0.13 0.12 0.08 +0.03 38 145 1,269 +10
28AUG26 72.50 C 0.00 0.00 0.00 0.06 +0.03 40 0 1,004 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 45 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.32 -1.06 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.33 -1.06 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.39 -0.97 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.35 -1.02 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.33 -1.05 47 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 16.39 -1.05 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.42 -1.07 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.43 -1.10 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.47 -1.07 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.52 -1.05 41 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 11.56 -1.02 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.64 -0.96 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.72 -0.92 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.61 -1.10 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.75 -1.06 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.92 -1.01 30 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 6.14 -0.76 30 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 5.39 -0.92 30 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 4.71 -0.71 30 0 0 0
29SEP26 49.00 C 4.09 4.09 4.09 4.15 -0.74 31 30 407 +30
29SEP26 50.00 C 3.70 3.70 3.53 3.58 -0.58 31 90 767 -41
29SEP26 52.50 C 2.76 2.76 2.36 2.35 -0.56 30 5,708 6,618 +2,742
29SEP26 55.00 C 1.70 1.70 1.59 1.52 -0.36 30 1,082 12,306 -902
29SEP26 57.50 C 1.10 1.10 1.09 0.96 -0.18 31 60 4,438 +30
29SEP26 60.00 C 0.78 0.78 0.71 0.59 -0.06 31 79 16,507 -3
29SEP26 62.50 C 0.58 0.58 0.49 0.36 +0.02 31 439 13,246 +390
29SEP26 65.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 13,231 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.04 32 0 9,232 0
29SEP26 70.00 C 0.22 0.22 0.22 0.08 +0.03 32 100 8,448 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 5,218 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 857 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 40 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 45 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 48 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29OCT26 39.00 C 0.00 0.00 0.00 12.56 - 39 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 11.64 - 38 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 10.72 - 36 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 9.84 - 36 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 8.72 - 31 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 7.89 - 30 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 7.08 - 30 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 6.33 - 30 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 5.63 - 30 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 4.96 - 30 0 0 -
29OCT26 49.00 C 4.46 4.46 4.42 4.46 - 31 60 60 -
29OCT26 50.00 C 3.87 3.87 3.87 3.90 - 31 30 30 -
29OCT26 52.50 C 2.79 2.79 2.79 2.70 - 30 30 30 -
29OCT26 55.00 C 2.05 2.05 2.05 1.88 - 30 3 3 -
29OCT26 57.50 C 0.00 0.00 0.00 1.29 - 31 0 0 -
29OCT26 60.00 C 0.94 0.94 0.94 0.89 - 31 34 34 -
29OCT26 62.50 C 0.00 0.00 0.00 0.61 - 32 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 0.42 - 32 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 0.29 - 33 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 0.20 - 33 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 0.14 - 33 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 0.10 - 34 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 0.07 - 35 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 0.06 - 36 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 0.04 - 36 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 21.32 -1.06 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.33 -1.06 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.39 -0.97 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.37 -1.02 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.40 -1.09 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.43 -1.07 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.48 -1.01 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.54 -1.08 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.62 -1.03 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.72 -0.97 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.85 -0.89 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.86 -0.97 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 10.03 -0.91 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.99 -1.09 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.21 -1.06 29 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 7.48 -1.01 29 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 6.78 -0.74 29 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 6.15 -0.70 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.53 -0.68 29 0 0 0
30DEC26 49.00 C 5.05 5.05 5.05 5.13 -0.65 30 2 32 +2
30DEC26 50.00 C 0.00 0.00 0.00 4.58 -0.64 30 0 8 0
30DEC26 52.50 C 3.59 3.65 3.48 3.44 -0.52 29 501 1,780 +500
30DEC26 55.00 C 0.00 0.00 0.00 2.62 -0.39 30 0 3,501 0
30DEC26 57.50 C 2.22 2.22 2.22 1.98 -0.29 30 3 6,625 +3
30DEC26 60.00 C 1.54 1.57 1.54 1.49 -0.21 31 16 10,320 +6
30DEC26 62.50 C 1.23 1.23 1.18 1.12 -0.15 31 63 9,900 -24
30DEC26 65.00 C 0.93 0.93 0.90 0.85 -0.09 31 37 8,548 -30
30DEC26 67.50 C 0.76 0.76 0.71 0.65 -0.04 32 32 9,652 +2
30DEC26 70.00 C 0.62 0.62 0.59 0.50 0.00 32 33 4,091 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 +0.01 33 0 3,992 0
30DEC26 75.00 C 0.40 0.40 0.40 0.29 +0.02 33 2 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.03 34 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 +0.03 35 0 680 0
30DEC26 85.00 C 0.25 0.25 0.25 0.11 +0.03 35 6 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 270 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 409 0
30DEC26 97.50 C 0.11 0.11 0.11 0.04 +0.02 37 3 329 +3
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 21.32 -1.06 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.33 -1.06 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.39 -1.05 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.46 -1.08 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.54 -1.09 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.65 -1.06 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.76 -1.00 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.88 -0.94 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.96 -0.95 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.06 -0.95 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.21 -0.95 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.38 -0.94 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.60 -0.93 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.84 -0.91 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.87 -1.15 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.20 -1.12 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 7.60 -1.04 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.01 -1.00 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.46 -0.70 29 0 5 0
30MAR27 49.00 C 6.47 6.47 6.18 6.12 -0.70 30 240 1,020 +240
30MAR27 50.00 C 0.00 0.00 0.00 5.60 -0.66 30 0 1,687 0
30MAR27 52.50 C 0.00 0.00 0.00 4.48 -0.55 29 1,000 1,101 +700
30MAR27 55.00 C 3.62 3.62 3.62 3.60 -0.45 30 1 143 +1
30MAR27 57.50 C 2.95 2.95 2.95 2.88 -0.35 30 2 1,695 0
30MAR27 60.00 C 2.58 2.58 2.40 2.30 -0.25 30 4 18,627 0
30MAR27 62.50 C 0.00 0.00 0.00 1.82 -0.17 30 0 331 0
30MAR27 65.00 C 0.00 0.00 0.00 1.43 -0.14 30 0 2,584 0
30MAR27 67.50 C 0.00 0.00 0.00 1.14 -0.08 30 0 401 0
30MAR27 70.00 C 1.08 1.08 1.08 0.90 -0.04 30 5 2,604 0
30MAR27 72.50 C 0.94 0.94 0.94 0.70 -0.02 31 3 4,215 +3
30MAR27 75.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 1,763 0
30MAR27 77.50 C 0.00 0.00 0.00 0.45 +0.02 31 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 1,463 0
30MAR27 82.50 C 0.00 0.00 0.00 0.28 +0.03 31 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.18 +0.03 32 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.03 33 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 14.45 -0.91 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.64 -0.91 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.88 -0.89 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.14 -0.86 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.41 -0.83 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.70 -0.81 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.00 -0.84 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.20 -0.99 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 8.63 -0.86 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.06 -0.81 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.56 -0.78 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.01 -0.49 30 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 6.52 -0.48 30 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.38 -0.54 29 0 0 0
29JUN27 55.00 C 4.39 4.39 4.39 4.55 -0.45 30 1 20 +1
29JUN27 57.50 C 0.00 0.00 0.00 3.86 -0.34 30 0 60 0
29JUN27 60.00 C 0.00 0.00 0.00 3.27 -0.30 31 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 2.81 -0.20 31 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 2.38 -0.14 32 0 330 0
29JUN27 67.50 C 1.96 1.96 1.85 2.06 -0.11 32 38 265 +12
29JUN27 70.00 C 1.77 1.77 1.77 1.76 -0.07 32 3 8,164 0
29JUN27 72.50 C 0.00 0.00 0.00 1.54 -0.05 33 0 54 0
29JUN27 75.00 C 0.00 0.00 0.00 1.32 -0.03 33 0 53 0
29JUN27 77.50 C 0.00 0.00 0.00 1.17 0.00 34 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 1.02 +0.03 34 0 41 0
29JUN27 82.50 C 0.00 0.00 0.00 0.89 +0.06 35 0 214 0
29JUN27 85.00 C 0.00 0.00 0.00 0.80 +0.08 35 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.71 +0.10 36 0 217 0
29JUN27 90.00 C 0.00 0.00 0.00 0.63 +0.10 36 0 218 0
TOTAL CALL 12,487 307,102 +5,046
03JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 98 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.02 93 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.04 +0.03 86 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.05 +0.04 78 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.06 +0.05 69 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.08 +0.06 61 0 20 0
03JUL26 48.00 P 0.00 0.00 0.00 0.10 +0.06 51 0 25 0
03JUL26 49.00 P 0.10 0.10 0.08 0.15 +0.05 43 102 192 +102
03JUL26 50.00 P 0.20 0.29 0.20 0.24 +0.02 34 29 203 +5
03JUL26 52.50 P 1.10 1.70 1.10 1.68 +0.58 40 3 349 -1
03JUL26 55.00 P 4.10 4.10 4.10 3.97 +0.78 44 20 252 0
03JUL26 57.50 P 6.22 6.60 6.22 6.45 +0.84 0 28 8 -381
03JUL26 60.00 P 0.00 0.00 0.00 8.95 +0.85 0 0 0 -4
03JUL26 62.50 P 0.00 0.00 0.00 11.45 +0.85 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 13.95 +0.85 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 16.45 +0.85 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 18.95 +0.85 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 21.45 +0.85 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 23.95 +0.85 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 26.45 +0.85 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 28.95 +0.85 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 31.45 +0.85 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 33.95 +0.85 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
10JUL26 47.00 P 0.15 0.15 0.15 0.14 +0.03 38 1 61 +1
10JUL26 48.00 P 0.00 0.00 0.00 0.23 +0.05 36 0 51 0
10JUL26 49.00 P 0.42 0.42 0.38 0.37 +0.06 33 14 18 +14
10JUL26 50.00 P 0.62 0.66 0.62 0.59 +0.08 31 76 79 +46
10JUL26 52.50 P 2.04 2.04 2.04 2.00 +0.52 33 2 4 +2
10JUL26 55.00 P 4.15 4.15 4.15 4.15 +0.84 39 20 40 +20
10JUL26 57.50 P 0.00 0.00 0.00 6.50 +0.83 42 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 8.96 +0.85 46 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 11.52 +0.92 68 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 14.02 +0.92 79 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 16.49 +0.89 83 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 19.02 +0.92 98 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 21.49 +0.89 101 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 24.00 +0.90 111 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 26.49 +0.89 117 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 28.98 +0.88 121 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 31.52 - 139 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 50 0
30JUL26 42.00 P 0.09 0.09 0.08 0.08 +0.04 38 165 595 +65
30JUL26 43.00 P 0.11 0.11 0.11 0.12 +0.06 38 157 1,070 +157
30JUL26 44.00 P 0.17 0.17 0.17 0.17 +0.07 36 300 2,097 +300
30JUL26 45.00 P 0.22 0.24 0.20 0.24 +0.08 35 1,411 1,338 -150
30JUL26 46.00 P 0.32 0.35 0.32 0.35 +0.10 34 888 1,799 +425
30JUL26 47.00 P 0.37 0.37 0.37 0.48 +0.10 33 37 2,399 -29
30JUL26 48.00 P 0.57 0.57 0.57 0.67 +0.12 32 2 1,132 +1
30JUL26 49.00 P 0.86 1.00 0.86 0.90 +0.14 30 6 1,875 +5
30JUL26 50.00 P 1.02 1.38 0.99 1.21 +0.17 29 254 1,929 -120
30JUL26 52.50 P 2.45 2.45 2.45 2.51 +0.41 29 2 5,922 0
30JUL26 55.00 P 4.06 4.41 4.06 4.28 +0.50 27 126 10,252 0
30JUL26 57.50 P 6.39 6.70 6.39 6.59 +0.77 31 164 11,022 +8
30JUL26 60.00 P 8.18 9.00 8.18 8.97 +0.79 31 637 7,848 -527
30JUL26 62.50 P 11.70 11.70 11.33 11.52 +0.91 42 61 1,015 -127
30JUL26 65.00 P 0.00 0.00 0.00 14.02 +0.92 49 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 16.49 +0.89 52 0 30 -4
30JUL26 70.00 P 0.00 0.00 0.00 19.08 +0.98 65 0 30 -60
30JUL26 72.50 P 0.00 0.00 0.00 21.55 +0.95 69 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.05 +0.95 74 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 26.50 +0.90 74 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 29.03 +0.93 82 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 31.58 +0.98 91 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.95 +0.85 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 36.45 +0.85 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.99 +0.89 94 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 41.45 +0.85 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 44.01 +0.91 104 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 37.00 P 0.08 0.08 0.08 0.02 0.00 34 45 45 +45
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 0.00 33 0 5 0
28AUG26 40.00 P 0.16 0.16 0.16 0.08 0.00 33 30 360 +30
28AUG26 41.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 2,005 0
28AUG26 42.00 P 0.27 0.27 0.27 0.19 +0.01 33 100 133 +100
28AUG26 43.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 488 0
28AUG26 44.00 P 0.00 0.00 0.00 0.39 +0.04 33 0 419 0
28AUG26 45.00 P 0.54 0.60 0.54 0.54 +0.05 32 91 137 +1
28AUG26 46.00 P 0.75 0.75 0.75 0.71 +0.05 32 45 324 0
28AUG26 47.00 P 0.48 0.96 0.48 0.92 +0.07 31 55 2,007 -45
28AUG26 48.00 P 1.13 1.23 1.13 1.20 +0.11 31 53 1,364 +53
28AUG26 49.00 P 1.54 1.54 1.54 1.53 +0.15 31 30 1,192 0
28AUG26 50.00 P 1.84 2.06 1.84 1.91 +0.19 30 564 2,541 +305
28AUG26 52.50 P 3.41 3.41 3.14 3.15 +0.29 29 60 4,386 0
28AUG26 55.00 P 4.35 4.98 4.35 4.85 +0.46 29 149 13,693 -20
28AUG26 57.50 P 6.83 7.00 6.83 7.04 +0.69 33 9 5,491 +9
28AUG26 60.00 P 9.15 9.15 9.15 9.12 +0.65 30 3 2,612 0
28AUG26 62.50 P 0.00 0.00 0.00 11.52 +0.78 32 0 1,861 0
28AUG26 65.00 P 0.00 0.00 0.00 14.02 +0.88 37 0 699 -1,204
28AUG26 67.50 P 0.00 0.00 0.00 16.49 +0.89 40 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 19.08 +0.98 49 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 21.55 +0.95 52 0 0 -30
28AUG26 75.00 P 0.00 0.00 0.00 24.05 +0.95 56 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 26.52 +0.92 58 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 29.03 +0.93 62 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 31.58 +0.98 68 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 34.02 +0.92 68 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.45 +0.85 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.99 +0.89 72 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.52 +0.92 77 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.01 +0.91 79 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 1 0
29SEP26 38.00 P 0.23 0.23 0.23 0.12 +0.02 32 400 1,540 +400
29SEP26 39.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 3,750 0
29SEP26 40.00 P 0.33 0.33 0.33 0.24 +0.03 31 2 1,641 0
29SEP26 41.00 P 0.00 0.00 0.00 0.34 +0.04 31 0 1,282 0
29SEP26 42.00 P 0.55 0.55 0.55 0.47 +0.06 31 75 1,924 0
29SEP26 43.00 P 0.00 0.00 0.00 0.63 +0.07 31 0 2,219 0
29SEP26 44.00 P 0.89 0.89 0.89 0.81 +0.07 31 30 1,112 0
29SEP26 45.00 P 1.03 1.03 1.03 1.00 +0.04 30 300 6,040 +142
29SEP26 46.00 P 1.35 1.35 1.26 1.27 +0.09 30 31 1,862 +15
29SEP26 47.00 P 0.00 0.00 0.00 1.58 +0.14 30 0 2,055 0
29SEP26 48.00 P 1.80 1.80 1.80 1.94 +0.17 29 2 3,711 +2
29SEP26 49.00 P 2.34 2.34 2.30 2.36 +0.22 29 83 4,296 +53
29SEP26 50.00 P 2.84 2.84 2.84 2.81 +0.23 29 5,513 36,301 +3,250
29SEP26 52.50 P 4.15 4.15 4.15 4.20 +0.34 28 2 11,651 0
29SEP26 55.00 P 6.10 6.10 6.10 5.93 +0.47 28 21 21,271 +20
29SEP26 57.50 P 0.00 0.00 0.00 8.13 +0.73 30 0 12,565 0
29SEP26 60.00 P 10.00 10.05 10.00 10.05 +0.72 26 1,200 13,996 -497
29SEP26 62.50 P 0.00 0.00 0.00 12.21 +0.85 0 0 12,487 0
29SEP26 65.00 P 0.00 0.00 0.00 14.66 +0.84 0 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 17.18 +0.99 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 19.66 +1.05 0 0 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 21.59 +0.57 0 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 24.52 +1.05 0 0 618 0
29SEP26 77.50 P 0.00 0.00 0.00 26.99 +1.06 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 29.47 +1.09 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 31.97 +1.13 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.45 +1.14 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 36.93 +1.08 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 39.41 +1.10 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 41.92 +1.13 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.41 +1.14 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 46.88 +1.13 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.37 +1.13 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 51.85 +1.10 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.30 - 31 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 0.40 - 31 0 0 -
29OCT26 41.00 P 0.58 0.58 0.58 0.53 - 31 2 2 -
29OCT26 42.00 P 0.00 0.00 0.00 0.69 - 31 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.88 - 31 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 1.06 - 30 0 0 -
29OCT26 45.00 P 1.22 1.36 1.22 1.30 - 30 160 160 -
29OCT26 46.00 P 0.00 0.00 0.00 1.60 - 30 0 0 -
29OCT26 47.00 P 1.97 1.97 1.97 1.93 - 29 30 30 -
29OCT26 48.00 P 0.00 0.00 0.00 2.30 - 29 0 0 -
29OCT26 49.00 P 2.68 2.68 2.68 2.74 - 29 16 16 -
29OCT26 50.00 P 3.06 3.25 3.06 3.19 - 29 290 270 -
29OCT26 52.50 P 4.65 4.65 4.51 4.57 - 28 166 166 -
29OCT26 55.00 P 0.00 0.00 0.00 6.33 - 29 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 8.17 - 27 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 10.34 - 28 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 12.63 - 29 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 14.88 - 26 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 17.26 - 22 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 19.68 - 0 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 22.12 - 0 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 24.57 - 0 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 27.03 - 0 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 29.50 - 0 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 31.97 - 0 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 0.00 30 0 1 0
30DEC26 36.00 P 0.39 0.39 0.39 0.23 -0.01 30 1 263 +1
30DEC26 37.00 P 0.00 0.00 0.00 0.31 0.00 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 0.00 30 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.53 +0.02 30 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.67 +0.01 30 0 460 0
30DEC26 41.00 P 0.97 0.97 0.90 0.85 +0.03 30 222 1,245 +217
30DEC26 42.00 P 1.12 1.16 1.06 1.04 +0.03 30 152 480 +50
30DEC26 43.00 P 0.00 0.00 0.00 1.25 +0.07 29 0 509 0
30DEC26 44.00 P 0.00 0.00 0.00 1.49 +0.09 29 0 1,649 0
30DEC26 45.00 P 0.00 0.00 0.00 1.77 +0.11 29 0 1,981 0
30DEC26 46.00 P 2.10 2.10 2.10 2.09 +0.13 29 2 2,255 -2
30DEC26 47.00 P 2.44 2.44 2.44 2.47 +0.17 29 2 1,974 0
30DEC26 48.00 P 0.00 0.00 0.00 2.86 +0.19 28 0 6,411 0
30DEC26 49.00 P 3.40 3.40 3.21 3.31 +0.23 28 93 2,682 -91
30DEC26 50.00 P 3.89 3.89 3.62 3.77 +0.24 28 879 15,000 +590
30DEC26 52.50 P 0.00 0.00 0.00 5.14 +0.35 28 0 9,611 0
30DEC26 55.00 P 0.00 0.00 0.00 6.80 +0.47 28 0 12,202 0
30DEC26 57.50 P 0.00 0.00 0.00 8.64 +0.23 27 0 6,838 0
30DEC26 60.00 P 0.00 0.00 0.00 10.68 +0.70 28 0 5,111 0
30DEC26 62.50 P 0.00 0.00 0.00 12.75 +0.66 26 0 8,312 0
30DEC26 65.00 P 0.00 0.00 0.00 15.07 +0.81 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 17.39 +0.92 26 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 19.76 +0.96 23 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 22.16 +0.96 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 24.59 +0.99 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 27.04 +1.00 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 29.50 +1.07 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 31.97 +1.08 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 34.50 +1.16 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 36.98 +1.13 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 39.46 +1.15 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 41.94 +1.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.42 +1.07 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 46.90 +1.07 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.39 +1.07 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.86 +1.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.14 -0.06 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.19 -0.08 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.25 -0.09 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 -0.10 29 0 47 0
30MAR27 36.00 P 0.62 0.62 0.62 0.43 -0.10 29 30 60 +30
30MAR27 37.00 P 0.00 0.00 0.00 0.55 -0.10 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.70 -0.09 29 0 67 0
30MAR27 39.00 P 0.00 0.00 0.00 0.86 -0.07 29 0 173 0
30MAR27 40.00 P 0.00 0.00 0.00 1.06 -0.03 29 0 76 0
30MAR27 41.00 P 1.36 1.36 1.36 1.27 0.00 29 5 309 0
30MAR27 42.00 P 0.00 0.00 0.00 1.48 -0.02 29 0 570 0
30MAR27 43.00 P 0.00 0.00 0.00 1.71 -0.03 28 0 2,953 0
30MAR27 44.00 P 2.03 2.03 2.02 2.02 0.00 28 50 5,771 -10
30MAR27 45.00 P 2.42 2.42 2.42 2.34 +0.02 28 1 689 0
30MAR27 46.00 P 0.00 0.00 0.00 2.72 +0.07 28 0 261 0
30MAR27 47.00 P 0.00 0.00 0.00 3.10 +0.09 28 0 390 0
30MAR27 48.00 P 0.00 0.00 0.00 3.53 +0.15 28 0 584 0
30MAR27 49.00 P 3.70 3.70 3.70 4.00 +0.19 28 190 3,161 +190
30MAR27 50.00 P 4.48 4.48 4.27 4.47 +0.21 28 1,034 2,481 +650
30MAR27 52.50 P 0.00 0.00 0.00 5.84 +0.34 28 1,000 6,310 +1,000
30MAR27 55.00 P 7.18 7.33 7.18 7.43 +0.43 28 63 8,991 +60
30MAR27 57.50 P 0.00 0.00 0.00 9.23 +0.57 28 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 11.17 +0.71 28 0 16,063 0
30MAR27 62.50 P 13.11 13.11 13.11 13.07 +0.29 26 2 1,382 +2
30MAR27 65.00 P 0.00 0.00 0.00 15.47 +0.91 28 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 17.62 +0.78 27 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 19.92 +0.80 26 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 22.28 +0.97 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.73 +1.07 24 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 27.09 +1.00 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.58 +1.07 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 32.05 +1.06 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.51 +1.07 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 36.99 +1.07 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 39.46 +1.09 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.94 +1.10 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.42 +1.07 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.90 +1.07 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.12 -0.03 30 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 1.33 -0.02 30 0 176 0
29JUN27 40.00 P 0.00 0.00 0.00 1.58 -0.01 30 0 18 0
29JUN27 41.00 P 0.00 0.00 0.00 1.85 0.00 30 0 358 0
29JUN27 42.00 P 2.41 2.43 2.32 2.15 +0.03 30 42 123 +42
29JUN27 43.00 P 2.73 2.73 2.63 2.49 +0.05 30 80 503 +20
29JUN27 44.00 P 3.10 3.10 3.00 2.83 +0.05 30 60 313 +60
29JUN27 45.00 P 3.49 3.49 3.49 3.24 +0.11 30 20 728 +20
29JUN27 46.00 P 3.89 3.89 3.89 3.65 +0.11 30 20 1,084 +20
29JUN27 47.00 P 0.00 0.00 0.00 4.08 +0.13 30 0 356 0
29JUN27 48.00 P 0.00 0.00 0.00 4.58 +0.20 30 0 453 0
29JUN27 49.00 P 0.00 0.00 0.00 5.08 +0.24 31 0 481 0
29JUN27 50.00 P 0.00 0.00 0.00 5.61 +0.25 31 0 452 0
29JUN27 52.50 P 6.92 6.95 6.92 7.06 +0.33 31 3 181 0
29JUN27 55.00 P 0.00 0.00 0.00 8.67 +0.39 31 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 10.50 +0.43 32 0 39 0
29JUN27 60.00 P 0.00 0.00 0.00 12.04 +0.06 30 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 14.46 +0.89 33 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 16.53 +0.84 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.56 +0.80 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.72 +0.81 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 22.94 +0.82 32 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 25.20 +0.85 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.47 +0.87 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.79 +0.96 29 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.16 +1.00 21 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.59 +0.99 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.03 +1.00 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.49 +1.03 0 0 0 0
TOTAL PUT 18,013 412,395 +5,226
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$ 8.48
30JUL26 5.75 C 0.00 0.00 0.00 2.74 -0.34 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.48 -0.36 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.23 -0.36 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.00 -0.35 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.75 -0.34 37 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.50 -0.35 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.23 -0.37 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.04 -0.32 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.82 -0.27 33 0 0 0
30JUL26 8.00 C 0.61 0.61 0.61 0.61 -0.28 31 1 6 +1
30JUL26 8.25 C 0.00 0.00 0.00 0.45 -0.23 32 0 1 0
30JUL26 8.50 C 0.36 0.36 0.31 0.31 -0.18 31 32 32 +32
30JUL26 8.75 C 0.21 0.22 0.19 0.21 -0.14 32 126 244 +124
30JUL26 9.00 C 0.14 0.15 0.14 0.14 -0.11 33 160 479 -158
30JUL26 9.25 C 0.09 0.09 0.09 0.09 -0.07 33 5 325 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 860 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.03 33 0 1,284 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,599 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,311 0
30JUL26 11.00 C 0.01 0.01 0.01 0.01 0.00 44 245 2,608 -13
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 270 0
28AUG26 5.75 C 0.00 0.00 0.00 2.76 -0.33 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.48 -0.37 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.25 -0.35 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.01 -0.35 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.75 -0.37 0 0 0 0
28AUG26 7.00 C 1.69 1.69 1.42 1.54 -0.34 32 28 28 +28
28AUG26 7.25 C 0.00 0.00 0.00 1.31 -0.33 31 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.11 -0.30 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.92 -0.24 33 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.73 -0.24 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.58 -0.21 32 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.45 -0.16 32 0 210 0
28AUG26 8.75 C 0.35 0.35 0.35 0.35 -0.14 33 169 289 +169
28AUG26 9.00 C 0.24 0.26 0.24 0.27 -0.12 33 6 300 -6
28AUG26 9.25 C 0.00 0.00 0.00 0.20 -0.09 33 0 836 0
28AUG26 9.50 C 0.00 0.00 0.00 0.15 -0.07 34 0 2,191 0
28AUG26 9.75 C 0.00 0.00 0.00 0.11 -0.05 34 0 2,425 0
28AUG26 10.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 2,865 0
28AUG26 10.50 C 0.06 0.06 0.06 0.04 -0.02 34 39 1,004 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2,126 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.91 -0.33 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.81 -0.33 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.71 -0.34 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.61 -0.33 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.51 -0.33 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.26 -0.34 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 -0.34 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.35 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.52 -0.34 38 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 2.25 -0.36 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.01 -0.36 0 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 1.77 -0.36 23 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 -0.35 28 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.32 -0.34 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.15 -0.29 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 -0.26 34 0 0 0
29SEP26 8.00 C 0.75 0.75 0.75 0.78 -0.23 32 30 30 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.19 32 0 183 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.17 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.15 33 0 4,704 0
29SEP26 9.00 C 0.33 0.33 0.33 0.32 -0.13 33 2 6,909 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.26 -0.10 34 0 5,176 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.08 34 0 2,011 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.07 34 0 1,440 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 2,978 0
29SEP26 10.50 C 0.09 0.09 0.09 0.07 -0.03 35 150 5,014 0
29SEP26 11.00 C 0.07 0.07 0.07 0.04 -0.01 35 5 1,983 -5
29SEP26 11.50 C 0.06 0.06 0.05 0.02 -0.01 35 9 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 735 0
29SEP26 14.00 C 0.01 0.01 0.01 0.01 0.00 46 150 440 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29OCT26 5.75 C 0.00 0.00 0.00 2.76 - 0 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 2.52 - 36 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 2.25 - 0 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 2.01 - 0 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 1.78 - 28 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 1.57 - 32 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 1.35 - 31 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 1.18 - 34 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 1.00 - 33 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.82 - 32 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.68 - 32 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.56 - 32 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.46 - 33 0 0 -
29OCT26 9.00 C 0.37 0.37 0.37 0.37 - 32 30 30 -
29OCT26 9.25 C 0.32 0.32 0.32 0.30 - 33 485 485 -
29OCT26 9.50 C 0.25 0.26 0.25 0.25 - 33 473 463 -
29OCT26 9.75 C 0.21 0.21 0.21 0.20 - 33 1 1 -
29OCT26 10.00 C 0.18 0.18 0.16 0.16 - 34 63 63 -
29OCT26 10.50 C 0.11 0.11 0.11 0.10 - 34 1 1 -
29OCT26 11.00 C 0.09 0.09 0.08 0.06 - 33 102 102 -
29OCT26 11.50 C 0.00 0.00 0.00 0.04 - 34 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.02 - 36 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.51 -0.34 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.26 -0.34 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.01 -0.34 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.35 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.34 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 -0.36 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.03 -0.35 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 -0.34 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 -0.33 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 -0.32 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 -0.30 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.24 32 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 -0.23 31 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.22 31 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 -0.17 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.15 32 0 328 0
30DEC26 9.00 C 0.48 0.48 0.48 0.48 -0.14 32 75 653 +25
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.11 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 -0.10 32 0 933 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.08 33 0 615 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.08 33 0 4,234 0
30DEC26 10.50 C 0.21 0.21 0.21 0.18 -0.06 33 88 3,097 +88
30DEC26 11.00 C 0.14 0.15 0.14 0.12 -0.05 32 90 1,345 -75
30DEC26 11.50 C 0.13 0.13 0.13 0.09 -0.03 33 500 2,800 +500
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 1,109 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.76 -0.35 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.52 -0.35 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.28 -0.35 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.07 -0.33 30 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.87 -0.32 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.68 -0.30 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.49 -0.28 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.32 -0.28 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 -0.20 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.06 -0.21 31 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 -0.20 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 -0.16 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.74 -0.14 31 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 -0.13 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 -0.13 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.50 -0.12 31 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.45 -0.10 32 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.39 -0.09 32 0 1,270 0
30MAR27 10.50 C 0.32 0.32 0.32 0.31 -0.06 32 15 1,483 +15
30MAR27 11.00 C 0.22 0.24 0.22 0.23 -0.05 32 69 1,845 +57
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 369 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN27 5.75 C 0.00 0.00 0.00 2.76 -0.35 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 -0.34 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.32 -0.34 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.12 -0.32 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.93 -0.31 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.77 -0.28 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 -0.25 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.48 -0.22 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.35 -0.19 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.23 -0.17 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 -0.17 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.01 -0.15 31 0 0 0
29JUN27 8.75 C 0.85 0.85 0.85 0.91 -0.15 32 83 558 +83
29JUN27 9.00 C 0.00 0.00 0.00 0.82 -0.14 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.74 -0.13 32 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 -0.11 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 0.60 -0.11 32 0 20 0
29JUN27 10.00 C 0.51 0.51 0.51 0.54 -0.10 32 3 85 0
29JUN27 10.50 C 0.00 0.00 0.00 0.43 -0.09 32 0 245 0
29JUN27 11.00 C 0.00 0.00 0.00 0.35 -0.08 32 0 37 0
29JUN27 11.50 C 0.28 0.28 0.28 0.28 -0.07 32 20 51 +15
29JUN27 12.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
TOTAL CALL 3,255 104,883 +926
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.75 P 0.01 0.01 0.01 0.01 0.00 42 3 3 +3
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 450 0
30JUL26 7.50 P 0.05 0.05 0.05 0.04 +0.02 34 565 546 +345
30JUL26 7.75 P 0.10 0.10 0.10 0.07 +0.04 33 25 345 0
30JUL26 8.00 P 0.09 0.15 0.09 0.13 +0.07 33 1,067 1,131 +720
30JUL26 8.25 P 0.16 0.26 0.15 0.22 +0.10 34 331 1,637 +313
30JUL26 8.50 P 0.25 0.38 0.25 0.34 +0.15 34 383 1,138 +17
30JUL26 8.75 P 0.00 0.00 0.00 0.49 +0.19 35 0 886 0
30JUL26 9.00 P 0.00 0.00 0.00 0.66 +0.21 35 0 1,483 0
30JUL26 9.25 P 0.88 0.88 0.88 0.87 +0.25 37 1 1,396 0
30JUL26 9.50 P 1.10 1.10 1.10 1.09 +0.28 39 5 837 0
30JUL26 9.75 P 0.00 0.00 0.00 1.33 +0.30 43 0 571 0
30JUL26 10.00 P 0.00 0.00 0.00 1.56 +0.33 44 2 1,022 0
30JUL26 10.50 P 0.00 0.00 0.00 2.02 +0.26 0 0 644 -711
30JUL26 11.00 P 0.00 0.00 0.00 2.54 +0.33 55 0 217 -802
30JUL26 11.50 P 0.00 0.00 0.00 3.04 +0.33 62 0 366 -526
30JUL26 12.00 P 0.00 0.00 0.00 3.54 +0.33 69 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 4.04 +0.33 76 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.54 +0.33 82 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.04 +0.33 88 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.54 +0.33 93 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.04 +0.33 99 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.54 +0.33 104 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.04 +0.33 109 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.54 +0.33 113 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.03 +0.32 111 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.55 +0.34 128 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.04 +0.33 127 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.54 +0.33 131 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 +0.03 33 0 50 0
28AUG26 7.50 P 0.11 0.13 0.11 0.10 +0.04 33 453 1,058 -225
28AUG26 7.75 P 0.17 0.18 0.16 0.16 +0.07 33 528 414 -302
28AUG26 8.00 P 0.20 0.26 0.20 0.24 +0.09 34 659 2,777 -28
28AUG26 8.25 P 0.36 0.36 0.36 0.34 +0.12 34 470 561 -90
28AUG26 8.50 P 0.00 0.00 0.00 0.46 +0.15 34 0 1,092 0
28AUG26 8.75 P 0.00 0.00 0.00 0.61 +0.19 35 0 701 0
28AUG26 9.00 P 0.00 0.00 0.00 0.77 +0.20 34 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.93 +0.20 33 0 750 0
28AUG26 9.50 P 0.00 0.00 0.00 1.15 +0.26 35 0 2,181 0
28AUG26 9.75 P 0.00 0.00 0.00 1.38 +0.30 37 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.60 +0.30 38 2 839 +2
28AUG26 10.50 P 0.00 0.00 0.00 2.09 +0.33 44 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.56 +0.35 46 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 3.05 +0.34 50 0 0 -190
28AUG26 12.00 P 0.00 0.00 0.00 3.55 +0.34 55 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 4.05 +0.34 60 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.55 +0.34 65 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.07 +0.36 74 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.55 +0.34 73 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.08 +0.37 85 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.57 +0.36 87 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.07 +0.36 90 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.56 +0.35 91 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.07 +0.36 98 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.57 +0.36 101 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 9.07 +0.36 104 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.56 +0.35 105 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.80 P 0.02 0.02 0.02 0.01 0.00 51 100 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.03 34 0 215 0
29SEP26 7.00 P 0.11 0.14 0.11 0.12 +0.05 34 90 2,769 +90
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.07 34 0 1,521 0
29SEP26 7.50 P 0.20 0.24 0.20 0.25 +0.09 34 50 8,525 +30
29SEP26 7.75 P 0.00 0.00 0.00 0.34 +0.11 34 0 633 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 +0.13 34 0 4,334 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.16 35 0 2,097 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 +0.18 35 0 7,606 0
29SEP26 8.75 P 0.83 0.90 0.83 0.89 +0.22 36 90 5,258 +90
29SEP26 9.00 P 0.00 0.00 0.00 1.04 +0.19 34 0 1,036 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 +0.24 36 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 +0.28 37 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 +0.27 38 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.28 39 0 1,984 0
29SEP26 10.50 P 2.34 2.34 2.34 2.37 +0.31 42 3 2,385 -3
29SEP26 11.00 P 0.00 0.00 0.00 2.85 +0.30 45 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 +0.34 49 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.83 +0.34 53 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 4.34 +0.37 58 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.84 +0.38 63 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 5.36 +0.40 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.82 +0.37 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.32 +0.38 72 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.83 +0.39 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.32 +0.39 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.82 +0.39 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.31 +0.39 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.80 +0.38 85 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.30 +0.38 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.80 +0.39 91 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.05 - 34 0 0 -
29OCT26 6.50 P 0.09 0.09 0.09 0.08 - 34 2 2 -
29OCT26 6.75 P 0.00 0.00 0.00 0.12 - 34 0 0 -
29OCT26 7.00 P 0.17 0.17 0.17 0.17 - 34 1 1 -
29OCT26 7.25 P 0.20 0.23 0.20 0.23 - 34 30 30 -
29OCT26 7.50 P 0.00 0.00 0.00 0.31 - 34 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 0.40 - 34 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 0.51 - 33 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.65 - 34 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.80 - 35 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.96 - 35 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 1.13 - 35 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 1.32 - 36 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 1.52 - 36 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 1.73 - 37 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 1.95 - 38 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 2.40 - 40 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 2.88 - 43 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 3.37 - 47 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 3.85 - 49 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 4.35 - 53 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 4.84 - 55 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 5.36 - 61 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.04 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.05 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.06 33 0 648 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.08 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 +0.09 33 0 549 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 +0.11 33 0 242 0
30DEC26 8.00 P 0.60 0.61 0.60 0.61 +0.12 32 100 2,007 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.74 +0.14 32 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.18 33 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 +0.20 34 0 1,495 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.21 34 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 +0.23 34 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 +0.26 35 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 +0.26 35 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 +0.27 35 0 266 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 +0.29 37 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 +0.33 39 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 3.37 +0.32 39 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.86 +0.34 42 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 4.36 +0.37 45 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.84 +0.36 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 +0.40 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 +0.37 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.32 +0.38 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.83 +0.39 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.32 +0.39 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.82 +0.39 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.31 +0.39 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.80 +0.38 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.30 +0.38 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.80 +0.39 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.06 32 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.07 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 +0.07 32 0 230 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.09 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 +0.10 31 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.14 32 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.16 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.87 +0.18 32 0 272 0
30MAR27 8.50 P 0.97 0.99 0.97 0.99 +0.16 31 3 1,071 +1
30MAR27 8.75 P 0.00 0.00 0.00 1.17 +0.21 32 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.33 +0.21 32 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.51 +0.23 33 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.71 +0.26 34 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.90 +0.27 34 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 2.10 +0.28 34 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.26 35 0 2,078 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 +0.32 36 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 3.42 +0.33 37 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.89 +0.35 38 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 4.37 +0.36 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.85 +0.36 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 +0.39 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.83 +0.37 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.32 +0.38 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.83 +0.39 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.32 +0.39 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.82 +0.39 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.31 +0.38 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.80 +0.38 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.30 +0.38 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.80 +0.39 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.30 +0.06 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 +0.07 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 +0.09 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 +0.10 33 0 62 0
29JUN27 7.50 P 0.69 0.72 0.67 0.65 +0.11 33 654 604 +286
29JUN27 7.75 P 0.85 0.85 0.78 0.77 +0.12 33 262 347 +258
29JUN27 8.00 P 0.92 0.92 0.92 0.89 +0.13 33 80 162 +80
29JUN27 8.25 P 1.05 1.05 1.04 1.03 +0.15 33 120 226 +120
29JUN27 8.50 P 0.00 0.00 0.00 1.17 +0.16 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 +0.16 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.49 +0.19 34 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 +0.19 34 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 +0.22 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 2.02 +0.21 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 2.21 +0.22 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.62 +0.24 35 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 3.05 +0.26 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.50 +0.28 37 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.97 +0.32 39 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.42 +0.34 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.88 +0.34 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.36 +0.35 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.84 +0.35 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.33 +0.36 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.83 +0.38 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.32 +0.38 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.82 +0.38 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 8.31 +0.38 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.80 +0.38 49 0 0 0
TOTAL PUT 6,079 112,598 -512
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$ 50.65
03JUL26 37.00 C 0.00 0.00 0.00 13.65 +3.24 0 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 12.70 +3.29 152 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 11.66 +2.99 92 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 10.72 +3.29 136 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 9.76 +3.31 136 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 8.90 +3.24 149 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 7.72 +3.00 100 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 6.71 +2.99 85 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 5.76 +2.82 85 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 4.85 +2.61 85 0 81 0
03JUL26 47.00 C 3.44 4.30 3.44 3.99 +2.37 84 34 247 -2
03JUL26 48.00 C 2.60 2.71 2.22 3.27 +2.12 89 27 330 +5
03JUL26 49.00 C 1.50 1.91 1.50 2.55 +1.74 87 40 196 +30
03JUL26 50.00 C 1.32 2.00 1.06 1.96 +1.40 88 146 358 +69
03JUL26 52.50 C 0.38 0.90 0.38 0.86 +0.69 86 338 415 +228
03JUL26 55.00 C 0.20 0.37 0.20 0.31 +0.26 86 366 397 +18
03JUL26 57.50 C 0.10 0.14 0.10 0.09 +0.08 85 60 80 -40
03JUL26 60.00 C 0.05 0.05 0.05 0.03 +0.02 89 100 100 +70
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 13.84 +3.38 114 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 12.85 +3.32 107 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 11.89 +3.22 103 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 10.91 +3.31 97 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 9.96 +3.27 93 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 8.90 +3.07 80 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 7.91 +2.89 73 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 7.02 +2.75 72 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 6.18 +2.60 73 0 0 0
10JUL26 46.00 C 5.41 5.41 5.41 5.38 +2.44 72 1 1 +1
10JUL26 47.00 C 0.00 0.00 0.00 4.64 +2.28 73 0 15 0
10JUL26 48.00 C 2.81 3.57 2.81 3.95 +2.06 72 30 39 +21
10JUL26 49.00 C 3.09 3.12 3.09 3.43 +1.93 75 30 30 -15
10JUL26 50.00 C 2.05 2.64 2.05 2.82 +1.64 74 255 183 +115
10JUL26 52.50 C 1.44 1.78 1.01 1.73 +1.10 74 161 212 +127
10JUL26 55.00 C 0.50 0.92 0.50 0.97 +0.67 73 61 117 +46
10JUL26 57.50 C 0.31 0.34 0.31 0.51 +0.38 73 30 60 +30
10JUL26 60.00 C 0.12 0.35 0.12 0.25 +0.19 73 17 33 +3
10JUL26 62.50 C 0.00 0.00 0.00 0.12 +0.10 73 0 30 0
10JUL26 65.00 C 0.00 0.00 0.00 0.05 - 72 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 20.83 +3.22 95 0 2 0
30JUL26 31.00 C 0.00 0.00 0.00 19.87 +3.27 94 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 18.98 +3.31 99 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.04 +3.53 98 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 16.96 +3.00 86 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 15.99 +3.38 83 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.91 +2.96 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.18 +3.10 83 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.95 +3.07 65 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.05 +2.94 65 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.55 +3.27 80 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 10.42 +2.77 70 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.52 +2.75 67 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.66 +2.40 65 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 7.99 +2.39 68 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 7.27 +2.50 67 0 19 0
30JUL26 46.00 C 6.70 6.70 6.70 6.60 +2.38 68 1 181 0
30JUL26 47.00 C 4.76 6.10 4.57 5.96 +2.26 68 24 54 +19
30JUL26 48.00 C 4.82 5.48 4.82 5.20 +1.95 64 16 240 0
30JUL26 49.00 C 3.90 4.90 3.90 4.85 +1.99 68 212 272 +31
30JUL26 50.00 C 3.29 4.25 3.25 4.32 +1.82 68 339 604 +230
30JUL26 52.50 C 2.80 3.38 2.38 3.27 +1.48 69 400 699 -87
30JUL26 55.00 C 1.98 2.43 1.70 2.40 +1.19 69 188 781 +62
30JUL26 57.50 C 1.40 1.84 1.23 1.71 +0.91 69 381 970 +91
30JUL26 60.00 C 1.05 1.40 0.90 1.20 +0.68 68 1,354 2,138 +856
30JUL26 62.50 C 0.78 0.99 0.64 0.83 +0.50 68 337 1,712 -47
30JUL26 65.00 C 0.55 0.72 0.46 0.56 +0.35 68 192 1,588 -9
30JUL26 67.50 C 0.40 0.53 0.36 0.38 +0.25 68 346 1,542 +263
30JUL26 70.00 C 0.38 0.41 0.38 0.25 +0.17 68 48 2,331 -4
30JUL26 72.50 C 0.26 0.26 0.26 0.16 +0.11 68 5 883 +5
30JUL26 75.00 C 0.10 0.22 0.10 0.11 +0.08 68 55 566 0
30JUL26 77.50 C 0.16 0.20 0.16 0.07 +0.05 68 26 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
30JUL26 90.00 C 0.09 0.09 0.07 0.01 0.00 71 153 480 +120
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 21.16 +3.30 86 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.14 +3.05 80 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.35 +3.19 85 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.20 +3.01 74 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.33 +3.25 75 0 0 0
28AUG26 35.00 C 15.50 15.50 15.50 16.44 +3.13 74 20 20 0
28AUG26 36.00 C 0.00 0.00 0.00 15.36 +2.63 67 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.78 +2.87 74 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.84 +2.84 71 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.11 +2.75 72 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.14 +2.49 68 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.47 +2.66 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.64 +2.54 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.99 +2.51 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.28 +2.26 68 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 8.84 +2.38 71 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 8.22 +2.25 70 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 7.47 +2.25 68 0 350 0
28AUG26 48.00 C 5.70 6.70 5.70 6.93 +2.12 68 64 375 +30
28AUG26 49.00 C 5.28 6.56 5.28 6.46 +2.07 68 90 986 -12
28AUG26 50.00 C 5.10 5.22 5.10 5.99 +1.98 69 284 300 +30
28AUG26 52.50 C 4.06 4.07 4.06 4.95 +1.72 69 30 132 +15
28AUG26 55.00 C 3.25 3.30 3.25 4.02 +1.43 69 30 172 +15
28AUG26 57.50 C 2.68 2.68 2.68 3.26 +1.25 69 15 511 +15
28AUG26 60.00 C 2.25 2.78 2.15 2.61 +1.06 69 41 650 -20
28AUG26 62.50 C 1.75 2.25 1.75 2.08 +0.89 69 32 1,105 -25
28AUG26 65.00 C 1.46 1.84 1.46 1.64 +0.73 69 38 722 -3
28AUG26 67.50 C 0.00 0.00 0.00 1.29 +0.60 68 0 404 0
28AUG26 70.00 C 1.20 1.22 1.20 1.01 +0.49 68 18 654 +18
28AUG26 72.50 C 0.90 0.90 0.90 0.79 +0.40 68 312 692 +296
28AUG26 75.00 C 0.75 0.88 0.75 0.62 +0.32 68 145 182 +37
28AUG26 77.50 C 0.00 0.00 0.00 0.48 +0.26 68 0 1,237 0
28AUG26 80.00 C 0.42 0.42 0.42 0.37 +0.20 68 76 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.29 +0.17 68 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.22 +0.13 68 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.17 +0.10 68 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.13 +0.08 68 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.10 +0.06 68 0 97 0
28AUG26 95.00 C 0.22 0.22 0.22 0.08 +0.05 68 55 165 +55
29SEP26 30.00 C 0.00 0.00 0.00 21.27 +2.96 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.55 +2.93 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.66 +2.96 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.59 +3.20 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.88 +2.92 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.86 +3.11 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.23 +3.01 71 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.33 +2.91 69 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.52 +2.73 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.71 +2.62 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.83 +2.40 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.28 +2.52 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.61 +2.48 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.82 +2.28 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.21 +2.24 65 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 9.74 +2.48 66 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 9.04 +2.25 65 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 8.46 +2.19 65 0 325 0
29SEP26 48.00 C 7.00 7.00 7.00 8.17 +2.32 67 15 447 +15
29SEP26 49.00 C 6.55 7.60 6.48 7.55 +2.10 66 71 904 +67
29SEP26 50.00 C 6.13 6.91 6.13 7.09 +2.01 66 163 1,025 +118
29SEP26 52.50 C 5.15 5.79 5.15 6.05 +1.79 66 34 607 +34
29SEP26 55.00 C 4.46 4.46 4.46 5.18 +1.60 66 100 291 0
29SEP26 57.50 C 3.72 3.72 3.72 4.38 +1.44 66 15 198 0
29SEP26 60.00 C 3.15 3.80 3.06 3.67 +1.26 66 280 1,099 +208
29SEP26 62.50 C 2.61 2.61 2.61 3.07 +1.11 66 71 4,066 +71
29SEP26 65.00 C 2.27 2.40 2.27 2.56 +0.96 66 187 2,544 +23
29SEP26 67.50 C 0.00 0.00 0.00 2.13 +0.83 66 0 1,465 0
29SEP26 70.00 C 2.00 2.00 2.00 1.77 +0.72 66 10 2,520 +10
29SEP26 72.50 C 0.00 0.00 0.00 1.47 +0.62 66 0 3,640 0
29SEP26 75.00 C 1.34 1.50 1.34 1.21 +0.53 66 242 4,297 -232
29SEP26 77.50 C 0.00 0.00 0.00 1.00 +0.45 66 0 1,402 0
29SEP26 80.00 C 1.13 1.15 1.13 0.83 +0.39 66 24 4,598 0
29SEP26 82.50 C 0.85 0.85 0.85 0.68 +0.32 66 70 1,046 +46
29SEP26 85.00 C 0.00 0.00 0.00 0.56 +0.27 66 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.46 +0.23 65 0 589 0
29SEP26 90.00 C 0.61 0.66 0.61 0.38 +0.19 66 180 623 +130
29SEP26 92.50 C 0.00 0.00 0.00 0.31 +0.16 65 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 +0.14 66 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.21 +0.11 65 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 +0.09 65 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 +0.07 65 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 +0.07 66 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 +0.06 66 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.05 65 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.05 66 0 301 0
29SEP26 115.00 C 0.23 0.23 0.23 0.06 +0.05 66 17 177 -17
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.04 66 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 15.06 - 66 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 14.31 - 65 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 13.64 - 65 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 12.97 - 65 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 12.29 - 65 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 11.66 - 64 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 10.89 - 63 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 10.53 - 65 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 9.93 - 64 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 9.53 - 65 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 8.91 - 64 0 0 -
29OCT26 49.00 C 7.24 7.38 7.24 8.43 - 64 37 37 -
29OCT26 50.00 C 6.86 7.23 6.84 7.98 - 64 61 61 -
29OCT26 52.50 C 5.92 6.42 5.92 6.97 - 65 105 105 -
29OCT26 55.00 C 5.19 5.19 5.19 6.08 - 65 15 15 -
29OCT26 57.50 C 4.86 4.86 4.86 5.29 - 65 15 15 -
29OCT26 60.00 C 4.24 4.24 4.24 4.56 - 65 15 15 -
29OCT26 62.50 C 3.70 3.70 3.70 3.92 - 65 15 15 -
29OCT26 65.00 C 3.23 3.55 3.23 3.36 - 65 17 15 -
30DEC26 30.00 C 0.00 0.00 0.00 22.59 +3.19 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.77 +3.32 72 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.80 +2.80 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.17 +2.92 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.40 +2.85 69 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.65 +2.81 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.92 +2.77 68 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.15 +2.66 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.36 +2.51 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.68 +2.53 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.15 +2.52 66 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 14.44 +2.38 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.96 +2.45 66 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.38 +2.66 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.70 +2.23 65 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.15 +2.46 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.65 +2.40 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.16 +2.35 65 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 10.92 +2.58 66 0 42 0
30DEC26 49.00 C 9.02 9.27 8.92 10.31 +2.28 65 75 267 +60
30DEC26 50.00 C 8.66 8.86 8.60 9.87 +2.21 65 38 491 +28
30DEC26 52.50 C 7.74 7.90 7.69 8.83 +2.01 65 40 795 0
30DEC26 55.00 C 7.07 7.07 7.02 7.94 +1.86 65 12 4,408 -12
30DEC26 57.50 C 6.37 6.37 6.15 7.17 +1.77 65 44 382 +15
30DEC26 60.00 C 0.00 0.00 0.00 6.41 +1.65 65 0 464 0
30DEC26 62.50 C 5.33 5.33 5.33 5.72 +1.52 65 110 150 +110
30DEC26 65.00 C 0.00 0.00 0.00 5.11 +1.41 65 0 1,115 0
30DEC26 67.50 C 4.13 4.58 4.13 4.56 +1.30 65 155 2,892 +92
30DEC26 70.00 C 0.00 0.00 0.00 4.07 +1.19 65 0 2,593 0
30DEC26 72.50 C 0.00 0.00 0.00 3.63 +1.10 65 0 484 0
30DEC26 75.00 C 3.42 3.42 3.42 3.24 +1.01 65 54 1,312 0
30DEC26 77.50 C 0.00 0.00 0.00 2.89 +0.92 65 0 333 0
30DEC26 80.00 C 2.91 2.91 2.86 2.58 +0.84 65 39 1,148 +11
30DEC26 82.50 C 0.00 0.00 0.00 2.30 +0.77 65 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.06 +0.71 65 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.84 +0.65 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.64 +0.59 65 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.42 +0.49 64 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.27 +0.45 64 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.14 +0.41 64 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.05 +0.41 64 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.94 +0.37 64 0 72 0
30DEC26 105.00 C 1.25 1.25 1.25 0.84 +0.33 64 11 9 -7
30DEC26 107.50 C 0.00 0.00 0.00 0.75 +0.30 64 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 23.36 +2.90 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.64 +2.92 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.91 +3.00 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.18 +2.87 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.51 +2.91 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.82 +2.85 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.15 +2.81 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.50 +2.78 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.87 +2.63 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.25 +2.58 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.66 +2.54 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.08 +2.50 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.53 +2.46 64 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.74 +2.17 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.22 +2.13 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.95 +2.32 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.47 +2.29 64 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.00 +2.33 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.55 +2.28 63 0 85 0
30MAR27 49.00 C 10.91 10.91 10.91 12.35 +2.46 65 15 20 +15
30MAR27 50.00 C 0.00 0.00 0.00 11.83 +2.31 64 0 26 0
30MAR27 52.50 C 10.07 10.07 9.59 10.86 +2.19 64 21 21 +21
30MAR27 55.00 C 8.97 8.97 8.97 9.93 +2.08 64 6 8 +6
30MAR27 57.50 C 0.00 0.00 0.00 9.15 +2.03 64 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.38 +1.93 64 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 7.67 +1.82 64 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.02 +1.72 64 0 153 0
30MAR27 67.50 C 0.00 0.00 0.00 6.43 +1.62 64 0 239 0
30MAR27 70.00 C 0.00 0.00 0.00 5.90 +1.54 64 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 5.40 +1.44 64 0 310 0
30MAR27 75.00 C 0.00 0.00 0.00 4.95 +1.35 63 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 4.54 +1.27 63 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.17 +1.20 63 0 284 0
30MAR27 82.50 C 4.10 4.21 4.10 3.83 +1.13 63 212 274 +200
30MAR27 85.00 C 0.00 0.00 0.00 3.52 +1.06 63 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.23 +0.99 63 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.97 +0.93 63 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.73 +0.87 63 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.51 +0.82 63 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.31 +0.81 63 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.13 +0.72 63 0 25 0
30MAR27 102.50 C 2.35 2.35 2.35 1.96 +0.67 63 13 282 +1
29JUN27 37.00 C 0.00 0.00 0.00 19.92 +2.89 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.33 +2.87 65 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.75 +2.84 65 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.19 +2.81 65 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.65 +2.78 64 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.11 +2.59 64 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.60 +2.55 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.13 +2.55 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.66 +2.51 64 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 15.22 +2.51 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.71 +2.47 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.32 +2.51 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.79 +2.35 63 0 0 0
29JUN27 50.00 C 12.05 12.05 12.05 13.57 +2.49 64 15 21 +15
29JUN27 52.50 C 0.00 0.00 0.00 12.49 +2.21 63 0 10 0
29JUN27 55.00 C 10.76 10.76 10.76 11.62 +2.14 63 1 12 +1
29JUN27 57.50 C 0.00 0.00 0.00 10.89 +2.15 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.12 +2.06 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.41 +1.97 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.75 +1.88 63 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.15 +1.81 63 0 0 0
29JUN27 70.00 C 7.13 7.13 7.13 7.58 +1.72 63 110 210 +110
29JUN27 72.50 C 0.00 0.00 0.00 7.06 +1.64 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.58 +1.57 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.13 +1.49 63 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.72 +1.42 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.34 +1.36 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.98 +1.29 63 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 4.66 +1.23 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.35 +1.17 63 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.07 +1.12 63 0 11 0
29JUN27 95.00 C 3.69 4.00 3.69 3.80 +1.06 63 88 174 +10
TOTAL CALL 9,841 117,167 +3,836
03JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.03 96 0 90 0
03JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.08 86 0 90 0
03JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.14 89 0 173 0
03JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.27 85 0 864 0
03JUL26 45.00 P 0.00 0.00 0.00 0.11 -0.43 87 0 364 0
03JUL26 46.00 P 0.33 0.33 0.33 0.20 -0.66 86 35 485 +35
03JUL26 47.00 P 0.36 0.39 0.32 0.32 -0.97 84 60 190 +60
03JUL26 48.00 P 0.63 0.63 0.49 0.53 -1.30 83 47 80 -15
03JUL26 49.00 P 1.48 1.48 1.43 0.82 -1.66 83 31 71 -29
03JUL26 50.00 P 1.69 2.00 1.12 1.21 -1.92 83 465 375 +355
03JUL26 52.50 P 0.00 0.00 0.00 2.62 -2.63 81 0 30 0
03JUL26 55.00 P 0.00 0.00 0.00 4.64 -2.99 85 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 6.93 -3.31 85 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 9.38 -3.38 93 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 11.99 -3.14 141 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 14.35 -3.25 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 16.92 -3.18 161 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 19.42 -3.18 178 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 22.04 -3.06 226 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 24.35 -3.25 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.04 75 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.07 73 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.06 -0.11 74 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.09 -0.18 73 0 0 0
10JUL26 42.00 P 0.34 0.34 0.34 0.15 -0.26 73 15 15 +15
10JUL26 43.00 P 0.37 0.47 0.37 0.23 -0.37 73 75 75 +75
10JUL26 44.00 P 0.62 0.62 0.40 0.35 -0.51 73 92 80 +80
10JUL26 45.00 P 0.61 0.61 0.51 0.50 -0.68 73 160 80 +80
10JUL26 46.00 P 0.00 0.00 0.00 0.71 -0.87 73 0 0 0
10JUL26 47.00 P 0.99 1.00 0.99 0.97 -1.08 73 10 10 +10
10JUL26 48.00 P 1.81 1.81 1.42 1.25 -1.32 72 30 8 -15
10JUL26 49.00 P 2.03 2.32 1.58 1.64 -1.56 72 152 83 +65
10JUL26 50.00 P 0.00 0.00 0.00 2.06 -1.72 71 0 35 0
10JUL26 52.50 P 0.00 0.00 0.00 3.46 -2.22 71 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 5.26 -2.38 72 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 7.31 -3.06 72 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 9.58 -3.21 74 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 11.99 -3.25 79 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 14.39 - 76 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.02 70 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 -0.04 68 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 -0.05 68 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 -0.07 68 0 0 0
30JUL26 36.00 P 0.27 0.27 0.20 0.13 -0.11 68 160 50 +31
30JUL26 37.00 P 0.00 0.00 0.00 0.19 -0.15 68 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.27 -0.19 68 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.36 -0.26 68 0 135 0
30JUL26 40.00 P 0.55 0.75 0.53 0.48 -0.33 68 512 552 +282
30JUL26 41.00 P 0.00 0.00 0.00 0.64 -0.40 68 0 108 0
30JUL26 42.00 P 1.05 1.09 1.04 0.81 -0.50 68 105 175 +60
30JUL26 43.00 P 1.16 1.31 1.04 1.02 -0.61 68 350 259 +210
30JUL26 44.00 P 1.41 1.47 1.39 1.25 -0.71 68 225 340 +133
30JUL26 45.00 P 1.85 2.01 1.66 1.51 -0.85 67 69 556 -20
30JUL26 46.00 P 2.06 2.15 1.79 1.83 -0.99 67 59 337 +9
30JUL26 47.00 P 2.68 2.68 2.20 2.18 -1.12 67 2 714 0
30JUL26 48.00 P 3.14 3.16 2.72 2.58 -1.29 67 100 554 -70
30JUL26 49.00 P 3.67 3.84 3.01 3.01 -1.48 67 85 1,122 0
30JUL26 50.00 P 4.25 4.37 3.50 3.53 -1.58 67 111 1,707 +20
30JUL26 52.50 P 0.00 0.00 0.00 4.92 -1.64 67 0 756 0
30JUL26 55.00 P 7.66 7.66 6.60 6.62 -1.78 69 20 4,326 -20
30JUL26 57.50 P 8.37 8.37 8.37 8.36 -2.62 67 200 1,018 0
30JUL26 60.00 P 0.00 0.00 0.00 10.49 -2.73 70 0 995 0
30JUL26 62.50 P 13.00 13.00 13.00 12.72 -2.85 73 2 1,861 -2
30JUL26 65.00 P 0.00 0.00 0.00 14.88 -2.84 71 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 17.34 -2.81 76 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 19.46 -3.15 65 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 22.04 -3.06 76 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 24.56 -3.04 83 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 26.91 -3.19 76 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 29.35 -3.25 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 31.85 -3.25 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 34.35 -3.25 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 36.85 -3.25 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 39.35 -3.25 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 42.04 -3.06 115 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 44.35 -3.25 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.12 -0.05 69 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.15 -0.08 68 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.21 -0.11 68 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 -0.14 68 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.37 -0.17 68 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.47 -0.22 68 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.59 -0.26 68 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.74 -0.32 68 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.91 -0.37 69 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 1.11 -0.43 69 0 60 0
28AUG26 40.00 P 1.55 1.55 1.30 1.33 -0.49 69 30 400 +10
28AUG26 41.00 P 0.00 0.00 0.00 1.55 -0.57 68 0 210 0
28AUG26 42.00 P 0.00 0.00 0.00 1.81 -0.65 68 0 607 0
28AUG26 43.00 P 0.00 0.00 0.00 2.09 -0.75 68 0 22 0
28AUG26 44.00 P 2.37 2.37 2.37 2.41 -0.84 67 13 262 0
28AUG26 45.00 P 0.00 0.00 0.00 2.76 -0.95 67 0 147 0
28AUG26 46.00 P 3.47 3.47 3.11 3.11 -1.09 67 80 486 +20
28AUG26 47.00 P 0.00 0.00 0.00 3.57 -1.15 67 0 868 0
28AUG26 48.00 P 0.00 0.00 0.00 4.01 -1.27 67 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 4.50 -1.38 67 0 655 0
28AUG26 50.00 P 5.59 5.59 5.59 5.02 -1.49 67 15 505 0
28AUG26 52.50 P 0.00 0.00 0.00 6.43 -1.81 67 0 343 0
28AUG26 55.00 P 8.35 8.35 8.35 8.11 -1.99 68 15 348 0
28AUG26 57.50 P 0.00 0.00 0.00 9.96 -1.84 70 0 234 0
28AUG26 60.00 P 12.50 12.50 12.50 12.00 -1.88 73 5 477 +5
28AUG26 62.50 P 0.00 0.00 0.00 13.91 -2.14 72 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 15.75 -2.44 68 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 18.16 -2.45 73 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 20.21 -2.71 70 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 22.47 -2.89 69 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 24.75 -3.07 68 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 27.26 -2.97 73 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 29.58 -3.05 70 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.99 -3.12 70 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 34.40 -3.22 67 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.85 -3.25 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.42 -3.18 75 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 42.04 -3.06 85 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.35 -3.25 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 -0.11 65 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.37 -0.14 65 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 -0.17 66 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 -0.20 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.72 -0.24 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.88 -0.29 66 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.06 -0.33 66 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 1.26 -0.38 66 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 1.49 -0.43 66 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.71 -0.50 66 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.98 -0.55 65 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 2.27 -0.61 66 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.56 -0.71 65 0 411 0
29SEP26 43.00 P 0.00 0.00 0.00 2.88 -0.80 65 0 487 0
29SEP26 44.00 P 3.51 3.51 3.49 3.26 -0.87 65 24 180 +24
29SEP26 45.00 P 0.00 0.00 0.00 3.65 -0.95 65 0 319 0
29SEP26 46.00 P 4.40 4.40 4.40 4.07 -1.04 65 130 348 +63
29SEP26 47.00 P 0.00 0.00 0.00 4.52 -1.13 65 0 431 0
29SEP26 48.00 P 0.00 0.00 0.00 4.99 -1.23 65 0 600 0
29SEP26 49.00 P 5.87 6.20 5.87 5.50 -1.32 65 42 749 +4
29SEP26 50.00 P 6.74 6.90 6.10 6.03 -1.42 65 116 1,581 -2
29SEP26 52.50 P 8.07 8.07 7.98 7.49 -1.64 65 30 1,282 +15
29SEP26 55.00 P 9.22 9.32 9.12 9.09 -1.58 65 60 1,889 +45
29SEP26 57.50 P 0.00 0.00 0.00 10.83 -1.74 66 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 12.60 -2.18 65 0 10,416 0
29SEP26 62.50 P 0.00 0.00 0.00 14.91 -2.10 70 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 16.96 -1.94 71 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 18.68 -2.42 67 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 21.10 -2.16 70 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 23.30 -2.30 71 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 25.34 -2.60 68 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 27.85 -2.50 72 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 30.01 -2.95 69 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 32.46 -2.97 71 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 34.88 -2.77 73 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 37.20 -2.92 71 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 39.48 -3.25 66 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 42.04 -3.06 72 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 44.46 -3.27 71 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 46.90 -3.36 69 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 49.35 -3.34 0 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 51.85 -3.41 0 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 54.35 -3.44 0 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 56.85 -3.44 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.35 -3.44 0 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 61.85 -3.44 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.35 -3.44 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.85 -3.44 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.35 -3.44 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.85 -3.25 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.35 -3.25 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.85 -3.41 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 79.35 -3.41 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.97 - 64 0 0 -
29OCT26 39.00 P 2.44 2.44 2.44 2.28 - 65 250 250 -
29OCT26 40.00 P 0.00 0.00 0.00 2.53 - 64 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 2.86 - 64 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 3.19 - 64 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 3.54 - 64 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 3.92 - 63 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 4.34 - 63 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 4.77 - 63 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 5.24 - 63 0 0 -
29OCT26 48.00 P 6.43 6.50 6.43 5.74 - 63 22 22 -
29OCT26 49.00 P 6.63 6.93 6.63 6.25 - 63 34 34 -
29OCT26 50.00 P 7.66 7.66 7.23 6.80 - 63 35 35 -
29OCT26 52.50 P 8.98 9.03 8.92 8.26 - 63 88 88 -
29OCT26 55.00 P 0.00 0.00 0.00 9.87 - 64 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 11.59 - 64 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 13.41 - 65 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 15.50 - 67 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 17.53 - 68 0 0 -
30DEC26 30.00 P 1.30 1.30 1.24 1.06 -0.20 65 10 24 +10
30DEC26 31.00 P 0.00 0.00 0.00 1.24 -0.24 65 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.43 -0.30 65 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.67 -0.30 65 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.92 -0.35 65 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.17 -0.41 65 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.45 -0.45 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.73 -0.44 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.98 -0.62 64 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.42 -0.56 65 0 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.69 -0.69 64 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 4.12 -0.67 64 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 4.51 -0.74 64 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.91 -0.81 64 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 5.27 -0.94 63 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 5.74 -0.98 63 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 6.21 -1.05 63 0 603 0
30DEC26 47.00 P 0.00 0.00 0.00 6.70 -1.12 63 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 7.20 -1.20 63 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 7.76 -1.24 63 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 8.30 -1.34 63 0 1,578 0
30DEC26 52.50 P 0.00 0.00 0.00 9.78 -1.51 63 0 919 0
30DEC26 55.00 P 0.00 0.00 0.00 11.37 -1.67 63 0 8,094 0
30DEC26 57.50 P 14.02 14.02 14.02 13.07 -1.68 64 2 333 +2
30DEC26 60.00 P 0.00 0.00 0.00 14.86 -1.72 64 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 16.70 -1.78 64 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.65 -1.85 65 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 20.73 -1.79 66 0 3,048 0
30DEC26 70.00 P 22.85 22.85 22.85 22.54 -2.11 64 4 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 24.74 -2.13 65 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 26.87 -2.20 65 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 29.02 -2.63 65 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 31.39 -2.23 67 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 33.45 -2.68 65 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 35.71 -2.74 65 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.99 -2.79 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.29 -2.81 65 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 42.61 -2.90 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.95 -2.88 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.30 -3.00 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.67 -3.06 63 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 52.05 -3.21 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.45 -3.34 61 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 56.87 -3.42 59 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.78 -0.22 63 0 46 0
30MAR27 31.00 P 0.00 0.00 0.00 2.04 -0.21 63 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.30 -0.27 63 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.58 -0.31 63 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.90 -0.32 63 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.20 -0.38 63 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.55 -0.43 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.83 -0.52 63 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.18 -0.59 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.55 -0.68 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.01 -0.66 63 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 5.42 -0.71 63 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.82 -0.53 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.26 -0.84 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.70 -0.91 62 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.21 -0.94 62 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.67 -1.03 62 0 93 0
30MAR27 47.00 P 8.67 8.67 8.67 8.21 -1.06 62 6 63 +6
30MAR27 48.00 P 0.00 0.00 0.00 8.74 -0.73 62 0 55 0
30MAR27 49.00 P 9.81 9.81 9.81 9.26 -1.21 62 9 106 -9
30MAR27 50.00 P 10.40 10.40 10.40 9.82 -1.28 62 2 66 +2
30MAR27 52.50 P 11.89 11.94 11.89 11.32 -1.41 62 25 140 +14
30MAR27 55.00 P 13.58 13.58 13.58 12.94 -1.52 62 10 312 +10
30MAR27 57.50 P 0.00 0.00 0.00 14.62 -1.47 62 0 69 0
30MAR27 60.00 P 0.00 0.00 0.00 16.37 -1.58 62 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 18.45 -1.63 64 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.35 -1.50 64 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.30 -1.57 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.96 -1.99 63 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.34 -1.70 65 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.41 -2.03 65 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 30.52 -2.10 65 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 32.66 -2.17 66 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 34.84 -2.18 66 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 37.04 -2.14 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.27 -2.28 66 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 41.51 -2.33 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.79 -2.25 67 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.83 -2.59 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.14 -2.56 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.45 -2.70 65 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 52.76 -2.89 64 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.93 -0.40 63 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.31 -0.55 63 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.61 -0.72 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.03 -0.81 62 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.62 -0.65 62 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.08 -0.68 62 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.46 -0.81 62 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.04 -0.76 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.39 -0.75 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.05 -0.52 62 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.58 -0.67 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.01 -1.09 61 0 16 0
29JUN27 49.00 P 11.25 11.25 11.25 10.58 -0.74 61 6 6 +6
29JUN27 50.00 P 0.00 0.00 0.00 11.19 -1.15 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.69 -1.28 61 0 65 0
29JUN27 55.00 P 14.75 14.75 14.75 14.25 -1.44 61 7 8 +7
29JUN27 57.50 P 0.00 0.00 0.00 15.95 -1.52 62 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 17.70 -1.63 61 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 19.50 -1.73 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.60 -1.58 63 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.52 -1.65 63 2 212 +2
29JUN27 70.00 P 0.00 0.00 0.00 25.46 -1.74 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.48 -1.76 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 29.51 -1.89 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 31.59 -1.72 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.65 -2.04 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 35.53 -2.02 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.67 -2.40 63 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 39.84 -2.47 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.04 -2.51 63 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 44.26 -2.48 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.49 -2.53 63 0 0 0
TOTAL PUT 4,244 109,483 +1,583
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$ 6.98
30JUL26 4.70 C 0.00 0.00 0.00 2.32 -0.20 84 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.19 -0.25 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.09 -0.27 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.02 -0.23 73 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.77 -0.22 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.53 -0.20 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.25 -0.27 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.04 -0.27 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.84 -0.22 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 -0.22 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.52 -0.16 49 0 100 0
30JUL26 7.00 C 0.40 0.40 0.40 0.41 -0.15 51 1 254 +1
30JUL26 7.25 C 0.00 0.00 0.00 0.31 -0.12 52 0 185 0
30JUL26 7.50 C 0.28 0.28 0.22 0.23 -0.09 52 56 147 +16
30JUL26 7.75 C 0.17 0.17 0.17 0.16 -0.08 52 30 190 +10
30JUL26 8.00 C 0.13 0.13 0.12 0.11 -0.06 51 115 208 -10
30JUL26 8.25 C 0.12 0.12 0.09 0.08 -0.04 52 42 200 +15
30JUL26 8.50 C 0.09 0.09 0.09 0.05 -0.04 51 15 261 +15
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.02 53 0 60 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 55 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 163 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 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 4.70 C 0.00 0.00 0.00 2.32 -0.26 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.19 -0.25 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.10 -0.29 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.02 -0.23 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.78 -0.24 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.56 -0.24 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.40 -0.19 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.18 -0.23 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 -0.22 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.84 -0.18 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.72 -0.17 52 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.60 -0.15 53 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.49 -0.13 52 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.41 -0.10 53 0 45 0
28AUG26 7.75 C 0.00 0.00 0.00 0.33 -0.09 53 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.26 -0.08 53 0 60 0
28AUG26 8.25 C 0.23 0.23 0.23 0.21 -0.07 53 15 90 +3
28AUG26 8.50 C 0.19 0.19 0.19 0.16 -0.06 52 30 62 +30
28AUG26 8.75 C 0.16 0.16 0.16 0.13 -0.05 53 90 207 +90
28AUG26 9.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 -0.03 53 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.06 -0.03 53 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.02 53 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.39 -0.20 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 -0.27 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 -0.27 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 -0.25 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.22 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.19 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 -0.18 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.26 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 -0.18 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.18 51 0 15 0
29SEP26 6.75 C 0.87 0.87 0.87 0.87 -0.17 53 24 85 +24
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.17 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 -0.16 52 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.15 52 0 55 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 -0.13 53 0 75 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.11 53 0 141 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.09 54 0 200 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.09 52 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.07 54 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.06 54 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.05 54 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.04 54 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.04 53 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 2.19 - 59 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.97 - 56 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 1.78 - 55 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 1.58 - 53 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 1.41 - 53 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 1.22 - 50 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 1.13 - 54 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.97 - 52 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.85 - 51 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.75 - 52 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.65 - 51 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.56 - 51 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.50 - 52 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.44 - 52 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.38 - 52 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.33 - 52 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 0.28 - 52 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 0.25 - 53 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 0.21 - 52 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.53 -0.19 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.44 -0.19 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 -0.19 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 -0.19 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 -0.18 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.17 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 -0.21 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 -0.20 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 -0.20 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.27 -0.18 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 -0.18 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.01 -0.17 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 -0.16 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.14 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.13 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 -0.12 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 -0.10 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.09 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.08 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 -0.08 50 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.07 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.07 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.06 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 -0.04 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.03 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.65 -0.18 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.56 -0.21 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.50 -0.17 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 -0.16 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 -0.18 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.19 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 -0.21 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.75 -0.20 50 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 -0.20 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 -0.18 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 -0.20 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.25 -0.16 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.14 -0.16 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 -0.17 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 -0.16 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.13 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 -0.13 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 -0.11 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 -0.11 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.11 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 -0.09 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 -0.08 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 -0.08 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 -0.07 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.06 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.06 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 -0.05 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 -0.04 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 2.77 -0.18 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.70 -0.17 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.63 -0.19 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.56 -0.19 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.38 -0.20 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.24 -0.18 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.05 -0.21 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 -0.22 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 -0.20 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.65 -0.18 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.54 -0.18 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.43 -0.17 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 -0.13 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 -0.18 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.14 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.10 -0.14 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 -0.13 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.95 -0.13 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.90 -0.10 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.83 -0.11 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.78 -0.10 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.73 -0.09 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 -0.08 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.63 -0.08 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.55 -0.07 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.07 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 -0.06 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.05 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 -0.04 50 0 0 0
TOTAL CALL 418 11,001 +194
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 56 0
30JUL26 6.25 P 0.00 0.00 0.00 0.12 +0.04 50 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.19 +0.05 50 0 242 0
30JUL26 6.75 P 0.00 0.00 0.00 0.29 +0.08 51 0 115 0
30JUL26 7.00 P 0.40 0.42 0.40 0.41 +0.10 51 7 603 +1
30JUL26 7.25 P 0.56 0.60 0.56 0.55 +0.12 50 30 150 -30
30JUL26 7.50 P 0.00 0.00 0.00 0.75 +0.18 54 0 76 0
30JUL26 7.75 P 0.00 0.00 0.00 0.94 +0.16 55 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.15 +0.20 57 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 1.37 +0.19 59 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.60 +0.23 61 0 62 0
30JUL26 8.75 P 0.00 0.00 0.00 1.84 +0.22 65 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 2.08 +0.23 68 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 2.33 +0.24 73 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.57 +0.25 76 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.80 +0.25 73 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 3.06 +0.27 81 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.52 +0.23 0 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 4.02 +0.23 0 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.55 +0.26 100 0 0 -13
30JUL26 12.00 P 0.00 0.00 0.00 5.04 +0.25 102 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.52 +0.23 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 6.04 +0.25 114 0 30 -15
30JUL26 13.50 P 0.00 0.00 0.00 6.52 +0.23 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.02 +0.23 0 0 0 -19
30JUL26 14.50 P 0.00 0.00 0.00 7.55 +0.26 136 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 8.05 +0.26 141 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.54 +0.25 140 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 9.02 +0.23 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.52 +0.23 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 10.02 +0.23 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.19 +0.04 53 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.26 +0.05 52 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.35 +0.07 52 0 70 0
28AUG26 6.75 P 0.00 0.00 0.00 0.46 +0.09 52 0 570 0
28AUG26 7.00 P 0.00 0.00 0.00 0.58 +0.11 52 0 653 0
28AUG26 7.25 P 0.00 0.00 0.00 0.72 +0.12 52 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 +0.13 54 0 16 0
28AUG26 7.75 P 0.00 0.00 0.00 1.09 +0.15 55 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 1.28 +0.19 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.48 +0.19 56 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.69 +0.18 57 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.91 +0.19 58 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.13 +0.22 58 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.36 +0.24 59 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.61 +0.26 63 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 +0.24 61 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.08 +0.25 65 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.57 +0.24 69 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.06 +0.27 72 0 15 0
28AUG26 11.50 P 4.44 4.44 4.44 4.55 +0.25 75 2 0 -2
28AUG26 12.00 P 0.00 0.00 0.00 5.04 +0.25 76 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.53 +0.24 76 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.04 +0.25 85 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.54 +0.25 90 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.04 +0.25 93 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.55 +0.26 102 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.05 +0.26 105 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.54 +0.25 104 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.04 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.04 53 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.06 53 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.07 52 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.09 52 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 +0.13 55 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 +0.10 51 0 175 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 +0.18 56 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.16 55 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.40 +0.17 55 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.59 +0.19 55 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.23 57 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.19 57 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 +0.21 57 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.22 56 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.23 58 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.24 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.12 +0.24 60 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.58 +0.23 59 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 4.06 +0.25 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.56 +0.26 65 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 5.05 +0.24 67 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.53 +0.24 64 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.04 +0.24 72 0 0 -15
29SEP26 13.50 P 0.00 0.00 0.00 6.54 +0.25 75 0 0 -1
29SEP26 14.00 P 0.00 0.00 0.00 7.04 +0.24 79 0 0 -15
29SEP26 14.50 P 0.00 0.00 0.00 7.55 +0.26 85 0 0 -50
29SEP26 15.00 P 0.00 0.00 0.00 8.05 +0.26 88 0 0 -90
29SEP26 15.50 P 0.00 0.00 0.00 8.54 +0.25 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.03 +0.24 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.53 +0.24 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.03 +0.24 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.53 +0.24 94 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.04 +0.25 101 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.53 +0.24 99 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.03 +0.24 102 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.53 +0.24 104 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.03 +0.24 106 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.03 +0.24 111 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.03 +0.24 115 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.03 +0.24 119 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.03 +0.24 122 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.05 +0.25 134 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.03 +0.23 129 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.02 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.05 +0.26 144 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.02 +0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.03 +0.23 141 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.03 +0.23 144 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.03 +0.23 147 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.12 - 53 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.16 - 52 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.22 - 52 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.29 - 52 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 0.37 - 52 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.46 - 52 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.56 - 51 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.67 - 51 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.82 - 52 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.99 - 54 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 1.10 - 51 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 1.28 - 52 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 1.46 - 52 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 1.63 - 51 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 1.84 - 53 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 2.04 - 53 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 2.24 - 52 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 2.46 - 53 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 2.66 - 52 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.03 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.03 50 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.05 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.05 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.06 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.07 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.08 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.09 50 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 +0.09 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 +0.14 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 +0.14 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.14 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.15 52 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 +0.15 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 +0.17 52 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 +0.17 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 +0.18 52 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 +0.18 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 +0.21 54 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 +0.17 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.19 +0.17 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.63 +0.17 50 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.10 +0.19 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.56 +0.19 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.05 +0.20 51 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.53 +0.21 50 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.04 +0.23 55 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.54 +0.24 58 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 7.04 +0.24 60 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.55 +0.25 65 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 8.05 +0.26 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.54 +0.25 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.03 +0.24 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.53 +0.24 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.03 +0.24 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.53 +0.24 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.04 +0.25 78 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.53 +0.24 77 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.03 +0.24 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.53 +0.24 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.03 +0.24 82 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.03 +0.24 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.03 +0.24 89 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.03 +0.24 92 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.03 +0.24 95 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.05 +0.25 103 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.03 +0.23 100 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.03 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.03 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.03 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 +0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 +0.06 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 +0.07 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.08 49 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.99 +0.09 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.15 +0.12 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 +0.12 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 +0.12 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 +0.11 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 +0.16 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.15 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 +0.16 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.34 +0.19 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 +0.16 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 +0.18 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 +0.18 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 +0.19 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.19 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.78 +0.20 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.18 +0.18 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.64 +0.18 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.10 +0.20 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.60 +0.23 52 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.04 +0.18 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.54 +0.20 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.04 +0.23 53 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.55 +0.24 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.05 +0.26 58 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 8.54 +0.25 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.03 +0.24 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.53 +0.23 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.03 +0.24 62 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.53 +0.24 64 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.04 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.04 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 +0.04 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 +0.03 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.59 +0.06 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.69 +0.07 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.79 +0.09 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.88 +0.07 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.01 +0.09 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.13 +0.09 49 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.26 +0.08 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.42 +0.11 49 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.57 +0.11 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.73 +0.12 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.89 +0.12 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 +0.17 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 +0.18 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.46 +0.14 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.66 +0.16 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 +0.17 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.05 +0.17 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.25 +0.17 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.45 +0.18 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.88 +0.20 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.31 +0.20 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.70 +0.15 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.16 +0.17 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.62 +0.18 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.08 +0.18 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.56 +0.20 48 0 0 0
TOTAL PUT 39 7,802 -249
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$ 14.32
30JUL26 9.75 C 0.00 0.00 0.00 4.59 -0.27 123 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.45 -0.16 141 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.83 -0.23 99 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.42 -0.19 110 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.91 -0.15 95 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.39 -0.17 79 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.88 -0.18 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.36 -0.14 50 0 0 -25
30JUL26 13.50 C 0.00 0.00 0.00 0.83 -0.18 30 0 0 -40
30JUL26 14.00 C 0.00 0.00 0.00 0.46 -0.13 32 0 179 0
30JUL26 14.50 C 0.39 0.44 0.28 0.26 -0.08 32 171 266 -83
30JUL26 15.00 C 0.21 0.23 0.20 0.14 -0.05 32 32 298 +32
30JUL26 15.50 C 0.12 0.13 0.08 0.07 -0.03 31 208 473 +157
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 182 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.68 -0.18 105 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.45 -0.16 102 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.91 -0.20 88 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.42 -0.19 79 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.91 -0.16 68 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.39 -0.19 57 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.88 -0.18 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.36 -0.20 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.93 -0.16 32 0 55 0
28AUG26 14.00 C 0.00 0.00 0.00 0.66 -0.13 32 0 19 0
28AUG26 14.50 C 0.53 0.53 0.49 0.45 -0.12 31 26 130 +1
28AUG26 15.00 C 0.00 0.00 0.00 0.31 -0.09 32 0 324 0
28AUG26 15.50 C 0.32 0.32 0.26 0.20 -0.07 31 50 75 +19
28AUG26 16.00 C 0.22 0.22 0.16 0.13 -0.05 32 116 180 +116
28AUG26 16.50 C 0.14 0.14 0.14 0.08 -0.04 32 75 146 +75
28AUG26 17.00 C 0.07 0.08 0.07 0.05 -0.03 32 45 115 -15
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.68 -0.18 84 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.45 -0.17 81 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.92 -0.20 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 -0.19 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.91 -0.18 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.39 -0.19 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.88 -0.18 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 -0.17 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.12 -0.11 33 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.10 32 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.66 -0.07 32 0 90 0
29SEP26 15.00 C 0.60 0.62 0.60 0.49 -0.05 32 39 401 +39
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.04 32 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 389 0
29SEP26 16.50 C 0.25 0.25 0.25 0.18 -0.03 32 15 117 0
29SEP26 17.00 C 0.18 0.18 0.18 0.13 -0.02 32 1 104 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.45 - 70 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 3.92 - 61 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 3.42 - 54 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 2.91 - 47 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 2.39 - 40 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 1.88 - 33 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 1.50 - 31 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 1.23 - 31 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 0.98 - 31 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.77 - 31 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.59 - 31 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.45 - 31 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.34 - 31 0 0 -
29OCT26 16.50 C 0.25 0.25 0.25 0.26 - 31 10 10 -
29OCT26 17.00 C 0.00 0.00 0.00 0.19 - 31 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.14 - 31 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 0.10 - 31 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 0.07 - 31 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 4.68 -0.18 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.45 -0.17 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.92 -0.20 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 -0.19 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.91 -0.18 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 -0.21 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 -0.12 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.72 -0.14 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 -0.14 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.07 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 -0.13 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 -0.14 29 0 260 0
30DEC26 15.50 C 0.67 0.67 0.67 0.64 -0.12 30 40 40 +40
30DEC26 16.00 C 0.00 0.00 0.00 0.53 -0.07 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.06 30 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.06 30 0 100 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.68 -0.18 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.45 -0.17 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.92 -0.20 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.42 -0.19 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.01 -0.10 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.64 -0.09 31 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.30 -0.09 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.00 -0.08 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.70 -0.10 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 -0.13 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 -0.09 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.09 -0.10 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 -0.09 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.10 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.11 29 0 136 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.08 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.05 29 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.06 29 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.68 -0.18 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.45 -0.17 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.92 -0.20 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.50 -0.17 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.20 -0.10 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.86 -0.09 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.54 -0.09 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.25 -0.05 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 1.98 -0.06 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.79 -0.01 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.50 -0.09 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.32 -0.08 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 -0.08 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.01 -0.06 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.87 -0.07 29 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.05 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 -0.01 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
TOTAL CALL 828 6,782 +317
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30JUL26 12.00 P 0.04 0.04 0.04 0.03 0.00 31 17 45 +17
30JUL26 12.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 184 0
30JUL26 13.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 262 0
30JUL26 13.50 P 0.00 0.00 0.00 0.33 +0.04 30 0 290 0
30JUL26 14.00 P 0.00 0.00 0.00 0.57 +0.08 30 0 203 0
30JUL26 14.50 P 0.70 0.80 0.70 0.88 +0.10 29 7 412 +6
30JUL26 15.00 P 0.00 0.00 0.00 1.33 +0.18 34 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.73 +0.15 31 0 194 0
30JUL26 16.00 P 0.00 0.00 0.00 2.14 +0.12 0 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.61 +0.17 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.09 +0.16 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.58 +0.18 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.06 +0.17 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.66 +0.18 0 0 10 0
30JUL26 19.00 P 0.00 0.00 0.00 5.03 +0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.52 +0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.00 +0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 0.00 32 0 80 0
28AUG26 12.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 171 0
28AUG26 13.50 P 0.47 0.47 0.47 0.50 +0.02 30 2 61 +2
28AUG26 14.00 P 0.65 0.65 0.65 0.75 +0.05 30 35 52 +2
28AUG26 14.50 P 0.92 1.00 0.92 1.04 +0.06 29 50 107 +15
28AUG26 15.00 P 1.28 1.34 1.25 1.39 +0.09 29 115 305 +90
28AUG26 15.50 P 0.00 0.00 0.00 1.83 +0.06 31 0 135 0
28AUG26 16.00 P 0.00 0.00 0.00 2.26 +0.13 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.08 +0.16 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.66 +0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.06 +0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.56 +0.19 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.06 +0.19 0 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 +0.01 34 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 0.12 +0.02 32 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.03 31 0 123 0
29SEP26 13.00 P 0.40 0.40 0.40 0.46 +0.04 31 40 137 +40
29SEP26 13.50 P 0.00 0.00 0.00 0.67 +0.08 31 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 +0.07 30 0 145 0
29SEP26 14.50 P 1.11 1.11 1.11 1.20 +0.09 30 9 260 +9
29SEP26 15.00 P 0.00 0.00 0.00 1.53 +0.11 30 0 418 0
29SEP26 15.50 P 1.66 1.67 1.63 1.95 +0.18 32 60 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.36 +0.22 32 0 836 0
29SEP26 16.50 P 0.00 0.00 0.00 2.70 +0.15 24 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.15 +0.16 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.60 +0.16 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.10 +0.18 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.66 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.06 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.57 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.08 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.07 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.08 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.07 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.09 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.06 +0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.07 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.06 +0.21 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 - 31 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.05 - 30 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.10 - 31 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.17 - 31 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.27 - 31 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.41 - 31 0 0 -
29OCT26 13.00 P 0.48 0.53 0.48 0.58 - 31 30 30 -
29OCT26 13.50 P 0.00 0.00 0.00 0.79 - 31 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 1.03 - 31 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 1.33 - 31 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 1.66 - 31 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 2.03 - 31 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 2.42 - 31 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 2.84 - 31 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 3.28 - 31 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 3.74 - 31 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 4.21 - 31 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 4.70 - 32 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 5.19 - 32 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 100 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 0.00 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.03 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.02 31 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.07 31 0 42 0
30DEC26 13.50 P 1.00 1.01 1.00 0.96 +0.06 30 45 62 +21
30DEC26 14.00 P 0.00 0.00 0.00 1.19 +0.01 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 +0.09 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.82 +0.08 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 +0.06 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.52 +0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.93 +0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.34 +0.09 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.87 +0.19 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.28 +0.17 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.74 +0.18 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.21 +0.20 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.68 +0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.15 +0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.11 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.08 +0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.09 +0.20 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 0.00 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 0.00 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 400 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 0.00 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.05 30 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 +0.02 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 +0.02 30 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 +0.02 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 +0.01 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.97 +0.06 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 +0.03 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.66 +0.06 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 3.05 +0.06 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 +0.06 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.87 +0.07 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.30 +0.08 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.81 +0.16 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.24 +0.14 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.72 +0.17 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.17 +0.13 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.14 +0.10 0 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 +0.03 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.56 +0.03 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.92 +0.06 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.13 +0.06 31 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.38 +0.07 31 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.65 +0.09 31 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.94 +0.09 31 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.26 +0.11 31 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.52 +0.04 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 +0.03 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.24 +0.07 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.62 +0.07 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.02 +0.07 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.44 +0.08 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.86 +0.09 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.30 +0.09 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.84 +0.20 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.27 +0.19 31 0 0 0
TOTAL PUT 410 8,393 +202
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$ 4.69
30JUL26 3.80 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.49 -0.09 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.40 -0.09 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 -0.08 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.25 -0.06 44 0 0 0
30JUL26 4.60 C 0.22 0.22 0.22 0.20 -0.05 44 5 5 +5
30JUL26 4.70 C 0.00 0.00 0.00 0.16 -0.05 44 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 -0.04 45 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.03 44 0 79 0
30JUL26 5.00 C 0.10 0.11 0.10 0.08 -0.03 45 11 1,221 0
30JUL26 5.25 C 0.05 0.05 0.04 0.04 -0.02 45 33 70 +18
30JUL26 5.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 93 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 103 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 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 3.80 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.61 -0.08 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 -0.07 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.42 -0.10 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.33 -0.05 42 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.17 -0.04 42 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 46 0
28AUG26 5.25 C 0.09 0.09 0.09 0.09 -0.03 42 15 120 -5
28AUG26 5.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 89 0
28AUG26 5.75 C 0.05 0.05 0.05 0.04 -0.01 44 15 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 -0.09 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.09 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 -0.10 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.09 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.03 40 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 503 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 40 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.80 - 38 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.72 - 38 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.65 - 38 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.59 - 38 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.53 - 38 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.48 - 38 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 0.44 - 39 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 0.39 - 39 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 0.35 - 39 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 0.31 - 39 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 0.28 - 39 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 0.24 - 38 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.18 - 39 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.13 - 39 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.09 - 39 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.06 - 38 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.05 - 40 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.03 - 39 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.02 - 39 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.91 -0.09 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.06 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 -0.06 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 -0.06 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 -0.05 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.55 -0.05 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.51 -0.04 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 -0.04 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30DEC26 5.00 C 0.30 0.30 0.30 0.32 -0.03 37 4 254 +4
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.03 37 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 45 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 3.80 C 0.00 0.00 0.00 0.97 -0.09 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 -0.09 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.74 -0.06 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 -0.05 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.64 -0.06 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 -0.06 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.03 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.02 36 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.01 37 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 36 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 0.00 36 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.04 -0.08 32 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.01 -0.04 34 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.95 -0.04 34 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.05 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 -0.06 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 -0.05 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.68 -0.05 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.63 -0.06 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.59 -0.05 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.48 -0.06 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 -0.04 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.34 -0.05 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.02 35 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
TOTAL CALL 83 5,882 +22
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 4.00 P 0.03 0.04 0.03 0.04 +0.01 42 20 20 +20
30JUL26 4.10 P 0.06 0.06 0.06 0.06 +0.01 42 11 11 +11
30JUL26 4.20 P 0.06 0.06 0.06 0.09 +0.02 43 10 42 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.02 42 0 20 0
30JUL26 4.40 P 0.15 0.15 0.15 0.16 +0.02 42 3 46 +3
30JUL26 4.50 P 0.22 0.22 0.20 0.20 +0.02 41 11 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.26 +0.04 42 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 +0.04 42 0 73 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 +0.04 40 0 226 0
30JUL26 4.90 P 0.00 0.00 0.00 0.45 +0.05 40 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.54 +0.06 42 0 116 0
30JUL26 5.25 P 0.74 0.75 0.74 0.74 +0.07 36 120 169 +61
30JUL26 5.50 P 0.00 0.00 0.00 0.96 +0.07 0 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 1.19 +0.06 0 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.43 +0.05 0 2 135 -2
30JUL26 6.25 P 0.00 0.00 0.00 1.73 +0.09 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.97 +0.08 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.95 +0.06 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.19 +0.02 41 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 56 0
28AUG26 4.60 P 0.00 0.00 0.00 0.33 +0.03 40 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.38 +0.03 39 0 51 0
28AUG26 4.80 P 0.46 0.47 0.46 0.45 +0.04 40 30 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.53 +0.04 41 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.61 +0.05 43 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.05 41 0 125 0
28AUG26 5.50 P 0.00 0.00 0.00 1.03 +0.09 45 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 +0.06 0 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.45 +0.07 0 2 2 +2
28AUG26 6.25 P 0.00 0.00 0.00 1.73 +0.09 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.99 +0.10 54 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.23 +0.09 49 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.49 +0.10 62 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.73 +0.09 56 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.98 +0.09 60 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.23 +0.09 63 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.48 +0.09 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.01 38 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.01 38 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.02 38 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.02 38 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.03 38 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.03 37 0 45 0
29SEP26 4.90 P 0.51 0.51 0.51 0.56 +0.04 38 40 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.06 40 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.06 40 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.08 41 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.06 36 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 +0.08 37 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.09 35 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 +0.10 45 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 +0.09 42 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 +0.10 53 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.09 48 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 +0.09 51 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 +0.09 54 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.48 +0.09 57 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.73 +0.11 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.98 +0.12 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.23 +0.12 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.72 +0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.98 +0.11 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.23 +0.12 74 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 - 38 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.16 - 38 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.19 - 38 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.22 - 37 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.26 - 37 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.31 - 37 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.36 - 37 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.41 - 37 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.47 - 37 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.53 - 37 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.59 - 36 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.68 - 38 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.86 - 38 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 1.06 - 37 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 1.28 - 38 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 1.51 - 39 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 1.74 - 37 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 1.99 - 41 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 2.23 - 38 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
30DEC26 4.50 P 0.38 0.38 0.38 0.44 +0.02 37 40 41 +40
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.04 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.04 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.04 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.05 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.04 39 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.03 38 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.06 40 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 +0.08 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.09 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.09 42 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.06 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 +0.11 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.09 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.09 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 +0.09 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 +0.09 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 +0.09 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 +0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.98 +0.10 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.23 +0.10 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.47 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.72 +0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.98 +0.10 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.23 +0.10 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.01 35 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.02 35 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 +0.02 35 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 +0.02 35 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.02 35 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.03 35 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.04 36 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.03 36 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.04 37 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 +0.04 37 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.04 37 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 +0.05 38 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.05 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 +0.06 40 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.06 39 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.07 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.10 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.10 41 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.11 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.09 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.24 +0.10 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.48 +0.09 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 +0.09 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.98 +0.10 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.23 +0.10 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 +0.01 35 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
29JUN27 4.10 P 0.34 0.34 0.34 0.38 +0.02 35 15 26 +13
29JUN27 4.20 P 0.00 0.00 0.00 0.42 +0.01 35 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 +0.01 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.52 +0.02 35 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.57 +0.02 35 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 +0.01 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.75 +0.04 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.79 +0.02 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.04 +0.02 35 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 +0.02 35 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 +0.03 36 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 +0.04 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 +0.02 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.09 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.31 +0.06 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.54 +0.07 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 +0.07 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.99 +0.06 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.24 +0.10 39 0 0 0
TOTAL PUT 304 6,499 +158
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$ 154.70
03JUL26 132.50 C 0.00 0.00 0.00 22.67 -3.37 114 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 20.18 -3.37 103 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 17.71 -3.34 94 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 15.21 -3.36 83 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 12.70 -3.42 71 0 0 0
03JUL26 145.00 C 0.00 0.00 0.00 10.27 -3.44 62 0 25 0
03JUL26 147.50 C 0.00 0.00 0.00 7.75 -3.64 50 0 5 0
03JUL26 150.00 C 5.17 6.76 4.16 5.76 -3.44 50 79 66 -13
03JUL26 152.50 C 2.55 5.20 2.55 4.17 -3.03 52 214 481 +170
03JUL26 155.00 C 2.43 3.50 1.60 2.76 -2.83 51 1,591 3,018 +1,366
03JUL26 157.50 C 2.20 2.69 0.97 1.72 -2.34 51 473 1,414 +278
03JUL26 160.00 C 1.28 1.72 0.49 0.99 -1.78 50 698 4,365 +337
03JUL26 162.50 C 0.77 1.11 0.35 0.54 -1.34 50 341 874 +258
03JUL26 165.00 C 0.56 0.56 0.22 0.27 -0.91 50 536 737 +129
03JUL26 167.50 C 0.30 0.32 0.22 0.13 -0.59 50 756 1,243 +504
03JUL26 170.00 C 0.24 0.24 0.12 0.06 -0.36 51 1,345 1,343 +1,039
03JUL26 172.50 C 0.00 0.00 0.00 0.03 -0.20 52 0 111 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.11 51 0 134 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 239 0
03JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 426 0
03JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 20.18 -3.55 54 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 17.71 -3.61 49 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 15.31 -3.66 46 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 13.51 -3.17 52 0 0 0
10JUL26 145.00 C 11.91 11.94 11.91 11.39 -3.54 50 36 61 +36
10JUL26 147.50 C 10.87 10.87 9.95 9.44 -3.36 49 65 90 +65
10JUL26 150.00 C 6.96 7.16 5.53 7.68 -3.14 48 178 203 +178
10JUL26 152.50 C 5.81 6.74 5.77 6.12 -2.79 48 43 43 +43
10JUL26 155.00 C 5.45 5.75 3.62 4.78 -2.49 47 510 410 +410
10JUL26 157.50 C 3.26 4.31 2.50 3.66 -2.29 47 128 99 +62
10JUL26 160.00 C 2.92 3.20 2.07 2.74 -1.90 47 205 168 +62
10JUL26 162.50 C 2.48 2.50 1.68 2.00 -1.67 46 43 51 +23
10JUL26 165.00 C 1.33 1.93 1.03 1.43 -1.30 46 60 211 -13
10JUL26 167.50 C 1.56 1.56 0.95 1.00 -1.11 46 105 252 +86
10JUL26 170.00 C 1.18 1.18 0.62 0.69 -0.81 46 123 199 +123
10JUL26 172.50 C 0.78 0.90 0.73 0.46 -0.67 46 120 167 +120
10JUL26 175.00 C 0.76 0.76 0.30 0.29 -0.52 46 44 53 +22
10JUL26 177.50 C 0.00 0.00 0.00 0.19 -0.36 46 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.12 -0.26 46 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 35.10 -3.80 43 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 32.68 -3.79 43 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.28 -3.79 43 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 27.93 -3.76 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 25.62 -3.74 43 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 23.38 -3.70 43 0 38 0
30JUL26 135.00 C 19.00 19.00 19.00 21.73 -3.13 48 100 260 +100
30JUL26 137.50 C 0.00 0.00 0.00 19.59 -3.81 47 0 0 0
30JUL26 140.00 C 17.93 17.96 17.93 17.48 -3.79 46 40 147 +39
30JUL26 142.50 C 16.89 16.90 15.98 15.48 -3.75 45 95 140 +73
30JUL26 145.00 C 14.95 14.95 14.95 13.64 -3.66 44 20 1,304 +20
30JUL26 147.50 C 0.00 0.00 0.00 11.92 -3.55 43 0 814 0
30JUL26 150.00 C 10.11 10.50 9.00 10.20 -3.56 42 42 3,128 +42
30JUL26 152.50 C 9.00 9.33 7.74 9.00 -3.17 43 631 5,108 +436
30JUL26 155.00 C 8.40 8.63 6.82 7.68 -2.83 43 2,465 6,403 +1,974
30JUL26 157.50 C 7.18 7.18 6.42 6.71 -2.10 44 778 4,761 +723
30JUL26 160.00 C 5.66 6.62 4.76 5.65 -2.30 43 4,800 9,715 +2,600
30JUL26 162.50 C 5.50 5.71 4.06 4.82 -2.09 44 5,392 22,314 +5,127
30JUL26 165.00 C 4.64 4.91 3.40 4.03 -1.81 44 232 9,331 +66
30JUL26 167.50 C 3.93 3.97 2.90 3.36 -1.81 44 327 1,587 +108
30JUL26 170.00 C 3.38 3.63 2.47 2.77 -1.62 43 552 3,791 +211
30JUL26 172.50 C 2.94 2.94 2.44 2.27 -1.44 43 156 2,701 +127
30JUL26 175.00 C 2.30 2.45 1.81 1.85 -1.27 43 27 3,932 +7
30JUL26 177.50 C 1.85 2.00 1.80 1.49 -1.12 43 47 2,153 +17
30JUL26 180.00 C 1.64 1.71 1.45 1.20 -0.97 43 795 5,633 -442
30JUL26 182.50 C 1.30 1.30 1.30 0.96 -0.83 43 10 1,811 +10
30JUL26 185.00 C 1.14 1.50 1.12 0.76 -0.72 43 274 1,646 +242
30JUL26 187.50 C 1.17 1.18 0.95 0.60 -0.57 43 104 1,010 +103
30JUL26 190.00 C 1.25 1.25 0.85 0.47 -0.49 43 424 1,733 +418
30JUL26 192.50 C 0.85 0.85 0.77 0.37 -0.41 43 7 1,050 -1
30JUL26 195.00 C 0.70 0.70 0.70 0.28 -0.35 43 10 1,083 0
30JUL26 197.50 C 0.00 0.00 0.00 0.22 -0.28 43 0 425 0
30JUL26 200.00 C 0.69 0.69 0.59 0.17 -0.25 43 4 1,585 -1
30JUL26 205.00 C 0.00 0.00 0.00 0.10 -0.16 43 0 344 0
30JUL26 210.00 C 0.45 0.45 0.45 0.06 -0.10 43 1 1,069 0
30JUL26 215.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 652 0
30JUL26 220.00 C 0.35 0.35 0.31 0.02 -0.04 44 25 331 -14
30JUL26 225.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 15 744 -15
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 383 0
30JUL26 250.00 C 0.01 0.01 0.01 0.01 0.00 54 1 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 589 0
30JUL26 270.00 C 0.10 0.10 0.10 0.01 0.00 62 50 1,349 +50
28AUG26 127.50 C 0.00 0.00 0.00 30.38 -3.38 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 28.41 -3.31 51 0 0 0
28AUG26 132.50 C 27.88 27.88 27.88 26.51 -3.24 51 20 20 +20
28AUG26 135.00 C 25.85 25.97 24.99 24.69 -3.15 51 36 36 +36
28AUG26 137.50 C 23.18 24.13 23.18 22.94 -3.06 51 24 24 +24
28AUG26 140.00 C 0.00 0.00 0.00 21.27 -2.96 51 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 19.67 -2.87 51 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 17.80 -3.12 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 16.34 -3.11 49 0 0 0
28AUG26 150.00 C 15.50 15.50 13.82 14.98 -2.98 49 99 585 +36
28AUG26 152.50 C 14.12 14.12 12.50 13.72 -2.83 49 327 2,936 +271
28AUG26 155.00 C 13.26 13.71 11.59 12.55 -2.59 49 560 3,060 +218
28AUG26 157.50 C 12.59 12.59 10.12 11.47 -2.10 50 217 2,202 +101
28AUG26 160.00 C 11.56 11.56 9.13 10.48 -2.28 50 188 1,783 +53
28AUG26 162.50 C 10.61 10.61 8.33 9.57 -2.07 50 152 2,452 +47
28AUG26 165.00 C 9.23 9.51 7.60 8.73 -1.97 50 266 1,145 +79
28AUG26 167.50 C 8.44 8.64 6.97 7.96 -1.82 50 224 1,363 +122
28AUG26 170.00 C 7.52 7.91 6.43 7.26 -1.71 51 159 5,785 -60
28AUG26 172.50 C 7.08 7.08 6.97 6.61 -1.60 51 45 883 +30
28AUG26 175.00 C 6.43 6.48 6.38 6.02 -1.46 51 34 640 +5
28AUG26 177.50 C 5.63 5.63 5.63 5.50 -1.33 52 1 1,223 +1
28AUG26 180.00 C 4.95 5.20 4.50 4.95 -1.28 52 11 943 +3
28AUG26 182.50 C 5.50 5.50 4.22 4.44 -1.19 52 432 629 +45
28AUG26 185.00 C 4.19 4.19 4.19 3.98 -1.10 51 1 727 +1
28AUG26 187.50 C 0.00 0.00 0.00 3.56 -1.01 51 0 286 0
28AUG26 190.00 C 0.00 0.00 0.00 3.18 -0.93 51 0 1,507 0
28AUG26 192.50 C 3.00 3.00 3.00 2.83 -0.86 51 1 464 +1
28AUG26 195.00 C 0.00 0.00 0.00 2.52 -0.79 51 0 369 0
28AUG26 197.50 C 0.00 0.00 0.00 2.25 -0.72 51 0 316 0
28AUG26 200.00 C 2.46 2.59 2.46 2.00 -0.66 51 6 1,261 +3
28AUG26 205.00 C 2.19 2.19 2.00 1.57 -0.55 51 7 198 +5
28AUG26 210.00 C 1.85 1.85 1.73 1.23 -0.45 51 59 157 +59
29SEP26 100.00 C 0.00 0.00 0.00 55.80 -3.78 48 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 53.46 -3.75 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.23 -3.63 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.89 -3.65 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.67 -3.58 49 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 44.44 -3.56 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.20 -3.59 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.01 -3.61 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.91 -3.59 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 35.95 -3.47 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 33.93 -3.47 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.00 -3.43 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.24 -3.28 49 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 28.45 -3.22 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 26.74 -3.14 49 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 25.09 -3.07 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.51 -2.99 49 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 21.67 -3.23 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 20.21 -3.05 47 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 18.83 -2.99 47 0 519 0
29SEP26 150.00 C 16.27 16.27 16.27 17.53 -2.88 47 1 528 +1
29SEP26 152.50 C 14.58 15.12 14.58 16.32 -2.75 48 60 2,347 +15
29SEP26 155.00 C 14.74 14.74 14.07 15.18 -2.60 48 76 1,475 +45
29SEP26 157.50 C 12.84 13.05 12.84 14.12 -2.46 48 29 2,020 -29
29SEP26 160.00 C 13.49 14.15 11.75 13.12 -2.27 48 92 2,955 +2
29SEP26 162.50 C 12.54 12.76 10.80 12.20 -2.15 48 60 1,047 +15
29SEP26 165.00 C 0.00 0.00 0.00 11.33 -2.03 48 0 325 0
29SEP26 167.50 C 10.71 10.71 9.56 10.52 -1.94 49 16 504 +12
29SEP26 170.00 C 10.01 10.04 9.79 9.79 -1.77 49 40 2,876 0
29SEP26 172.50 C 9.37 9.49 9.14 9.14 -1.57 49 60 797 +20
29SEP26 175.00 C 8.18 8.41 8.04 8.42 -1.55 49 1,025 4,682 +979
29SEP26 177.50 C 7.54 8.07 7.18 7.80 -1.50 49 19 1,596 +4
29SEP26 180.00 C 7.01 7.40 6.80 7.19 -1.43 49 5 1,118 +1
29SEP26 182.50 C 6.28 6.28 6.28 6.60 -1.43 49 2 861 +2
29SEP26 185.00 C 6.00 6.00 5.90 6.06 -1.19 49 42 960 +40
29SEP26 187.50 C 0.00 0.00 0.00 5.55 -1.30 49 0 435 0
29SEP26 190.00 C 0.00 0.00 0.00 5.08 -1.26 49 0 1,326 0
29SEP26 192.50 C 0.00 0.00 0.00 4.65 -1.18 49 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 4.25 -1.11 49 0 564 0
29SEP26 197.50 C 0.00 0.00 0.00 3.88 -1.05 49 0 168 0
29SEP26 200.00 C 4.09 4.09 3.62 3.55 -0.97 49 150 1,345 +26
29SEP26 205.00 C 3.00 3.00 3.00 2.95 -0.86 49 55 174 -16
29SEP26 210.00 C 2.80 2.80 2.80 2.44 -0.75 49 1 729 0
29SEP26 215.00 C 2.54 2.54 2.54 1.96 -0.63 49 15 239 0
29SEP26 220.00 C 0.00 0.00 0.00 1.62 -0.55 49 0 522 0
29SEP26 225.00 C 1.90 2.37 1.90 1.33 -0.47 49 16 180 +12
29SEP26 230.00 C 0.00 0.00 0.00 1.10 -0.40 49 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.90 -0.35 49 0 133 0
29SEP26 240.00 C 0.00 0.00 0.00 0.74 -0.29 49 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.60 -0.25 49 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.49 -0.21 49 0 515 0
29SEP26 255.00 C 1.07 1.07 1.07 0.40 -0.18 49 2 353 +2
29SEP26 260.00 C 0.00 0.00 0.00 0.33 -0.15 49 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.27 -0.12 49 0 598 0
29SEP26 270.00 C 0.00 0.00 0.00 0.22 -0.10 49 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.18 -0.09 49 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 1,491 0
29SEP26 295.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 53 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 54 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 56 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 57 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 60 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 61 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 62 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 64 0 413 0
29OCT26 135.00 C 0.00 0.00 0.00 28.70 - 48 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 27.13 - 48 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 25.62 - 48 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 23.87 - 47 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 22.47 - 47 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 21.13 - 47 0 0 -
29OCT26 150.00 C 0.00 0.00 0.00 19.87 - 47 0 0 -
29OCT26 152.50 C 0.00 0.00 0.00 18.67 - 47 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 17.51 - 47 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 16.45 - 48 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 15.45 - 48 0 0 -
29OCT26 162.50 C 14.92 15.28 14.92 14.50 - 48 30 30 -
29OCT26 165.00 C 14.11 14.19 12.30 13.61 - 48 63 61 -
29OCT26 167.50 C 11.95 13.49 11.95 12.78 - 48 45 45 -
29OCT26 170.00 C 12.15 12.35 12.15 11.99 - 48 45 45 -
29OCT26 172.50 C 0.00 0.00 0.00 11.26 - 48 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 10.57 - 49 0 0 -
29OCT26 177.50 C 0.00 0.00 0.00 9.92 - 49 0 0 -
29OCT26 180.00 C 9.38 9.38 9.38 9.10 - 48 2 2 -
30DEC26 100.00 C 0.00 0.00 0.00 57.59 -3.61 45 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 56.10 -2.93 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.99 -2.92 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.92 -2.98 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.27 -3.52 46 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 47.90 -2.93 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.95 -2.86 49 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 43.94 -3.28 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.08 -2.94 48 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 40.28 -2.89 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 38.61 -2.76 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 36.90 -2.71 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.24 -2.67 48 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 33.58 -2.70 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 32.09 -2.59 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.55 -2.59 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.12 -2.51 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 27.79 -2.40 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 26.67 -2.16 48 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 25.40 -2.08 48 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 24.91 -1.13 50 1,000 1,138 +944
30DEC26 152.50 C 0.00 0.00 0.00 23.66 -1.38 49 0 1,147 0
30DEC26 155.00 C 0.00 0.00 0.00 21.93 -2.50 48 0 850 0
30DEC26 157.50 C 0.00 0.00 0.00 20.87 -2.33 48 0 490 0
30DEC26 160.00 C 19.38 19.53 19.32 20.06 -2.05 49 76 1,849 +49
30DEC26 162.50 C 18.26 19.93 18.26 19.09 -1.98 49 30 573 +30
30DEC26 165.00 C 17.24 17.24 17.24 18.17 -2.44 49 515 961 0
30DEC26 167.50 C 0.00 0.00 0.00 17.28 -2.34 49 0 697 0
30DEC26 170.00 C 15.61 15.61 15.61 16.45 -2.12 49 15 1,803 +15
30DEC26 172.50 C 14.85 14.85 14.85 15.66 -2.04 49 15 705 0
30DEC26 175.00 C 0.00 0.00 0.00 14.89 -1.98 49 0 1,073 0
30DEC26 177.50 C 13.80 13.80 13.46 14.13 -1.95 49 16 858 +15
30DEC26 180.00 C 12.52 14.00 12.52 13.39 -1.94 49 17 2,351 -1
30DEC26 182.50 C 0.00 0.00 0.00 12.69 -1.88 49 0 2,239 0
30DEC26 185.00 C 11.62 12.28 11.62 12.02 -1.81 49 21 407 +15
30DEC26 187.50 C 0.00 0.00 0.00 11.38 -1.76 49 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 10.77 -1.70 49 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 10.20 -1.63 49 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 9.65 -1.58 49 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 9.13 -1.52 49 0 224 0
30DEC26 200.00 C 9.08 9.08 9.08 8.63 -1.47 49 2 1,056 0
30DEC26 205.00 C 0.00 0.00 0.00 7.72 -1.36 49 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 6.90 -1.26 49 0 334 0
30DEC26 215.00 C 0.00 0.00 0.00 6.16 -1.16 48 0 154 0
30DEC26 220.00 C 6.40 6.40 6.40 5.49 -1.08 48 30 2,952 0
30DEC26 225.00 C 0.00 0.00 0.00 4.90 -0.99 48 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 4.24 -1.04 48 0 287 0
30DEC26 235.00 C 0.00 0.00 0.00 3.78 -0.95 48 0 459 0
30DEC26 240.00 C 4.78 4.78 4.78 3.36 -0.87 48 15 1,609 +15
30DEC26 245.00 C 0.00 0.00 0.00 2.99 -0.80 48 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.67 -0.62 48 0 702 0
30DEC26 255.00 C 0.00 0.00 0.00 2.37 -0.57 48 0 344 0
30DEC26 260.00 C 3.00 3.30 3.00 2.11 -0.52 48 70 600 +69
30DEC26 265.00 C 0.00 0.00 0.00 1.88 -0.47 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.67 -0.43 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.48 -0.40 48 0 101 0
30DEC26 280.00 C 2.87 2.87 2.87 1.32 -0.36 48 15 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.17 -0.33 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.04 -0.30 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.93 -0.27 48 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.82 -0.29 48 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.65 -0.21 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.52 -0.16 48 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.32 -0.12 48 0 485 0
30DEC26 350.00 C 0.00 0.00 0.00 0.26 -0.09 48 0 568 0
30MAR27 120.00 C 0.00 0.00 0.00 46.02 -2.92 49 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 44.54 -2.68 49 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 42.93 -2.68 49 0 0 0
30MAR27 127.50 C 40.00 40.00 40.00 41.37 -2.74 49 1 3 +1
30MAR27 130.00 C 43.00 43.00 43.00 39.85 -2.59 49 1 170 +1
30MAR27 132.50 C 0.00 0.00 0.00 38.37 -2.80 49 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 36.95 -2.50 49 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 35.28 -3.08 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 33.89 -3.08 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 32.92 -2.41 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 31.57 -2.48 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 30.55 -2.25 48 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 29.41 -2.19 49 0 1,820 0
30MAR27 152.50 C 0.00 0.00 0.00 28.31 -2.14 49 0 185 0
30MAR27 155.00 C 26.50 26.50 26.50 26.99 -2.35 48 1 216 0
30MAR27 157.50 C 0.00 0.00 0.00 26.16 -2.27 48 0 1,111 0
30MAR27 160.00 C 23.90 23.90 23.90 25.16 -2.42 49 2 1,416 +2
30MAR27 162.50 C 0.00 0.00 0.00 24.24 -2.40 49 0 344 0
30MAR27 165.00 C 23.49 23.50 23.49 23.41 -2.30 49 33 133 +10
30MAR27 167.50 C 0.00 0.00 0.00 22.63 -1.98 49 0 153 0
30MAR27 170.00 C 21.75 21.75 21.75 21.74 -2.19 49 15 241 0
30MAR27 172.50 C 19.68 21.15 19.68 21.15 -1.85 49 16 315 +16
30MAR27 175.00 C 0.00 0.00 0.00 20.14 -2.10 49 0 586 0
30MAR27 177.50 C 0.00 0.00 0.00 19.31 -2.14 49 0 404 0
30MAR27 180.00 C 19.20 19.20 19.20 18.70 -2.01 49 1 601 +1
30MAR27 182.50 C 0.00 0.00 0.00 18.04 -1.91 49 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 17.30 -1.75 49 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 16.66 -1.56 49 0 294 0
30MAR27 190.00 C 16.39 16.39 16.39 16.23 -1.84 50 15 772 +15
30MAR27 192.50 C 0.00 0.00 0.00 15.56 -1.82 50 0 221 0
30MAR27 195.00 C 14.61 14.61 14.61 14.97 -1.43 50 1 217 0
30MAR27 197.50 C 0.00 0.00 0.00 14.37 -1.55 50 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 13.80 -1.49 50 0 299 0
30MAR27 205.00 C 0.00 0.00 0.00 12.73 -1.56 50 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 11.73 -1.48 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 10.81 -1.40 50 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 9.67 -1.61 49 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 8.91 -1.52 49 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 8.21 -1.42 49 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 7.57 -1.33 49 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 6.97 -1.25 49 0 183 0
30MAR27 245.00 C 0.00 0.00 0.00 6.42 -1.18 49 0 120 0
30MAR27 250.00 C 7.00 7.00 7.00 5.92 -1.10 49 2 306 0
30MAR27 255.00 C 0.00 0.00 0.00 5.45 -1.04 49 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.03 -0.96 49 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.63 -0.91 49 0 221 0
30MAR27 270.00 C 6.42 6.42 5.52 4.27 -0.85 49 20 1,086 +20
30MAR27 275.00 C 0.00 0.00 0.00 3.93 -0.80 49 0 399 0
29JUN27 132.50 C 0.00 0.00 0.00 41.61 -2.60 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.28 -2.52 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 38.98 -2.49 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 37.73 -2.44 50 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 36.52 -2.41 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.41 -2.30 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 34.28 -2.25 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.18 -2.21 50 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 32.13 -2.26 50 0 0 0
29JUN27 155.00 C 30.68 30.68 29.50 30.98 -3.40 50 35 55 +35
29JUN27 157.50 C 0.00 0.00 0.00 30.11 -2.41 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.18 -2.43 50 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 28.83 -1.82 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.85 -1.88 51 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.88 -1.80 51 0 112 0
29JUN27 170.00 C 25.80 25.80 25.80 25.73 -2.10 50 1 3 +1
29JUN27 172.50 C 0.00 0.00 0.00 24.96 -2.14 50 0 18 0
29JUN27 175.00 C 0.00 0.00 0.00 24.46 -1.73 51 0 33 0
29JUN27 177.50 C 0.00 0.00 0.00 23.55 -1.87 51 0 91 0
29JUN27 180.00 C 0.00 0.00 0.00 22.86 -2.19 51 0 43 0
29JUN27 182.50 C 0.00 0.00 0.00 22.08 -2.08 51 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 21.29 -2.06 51 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 20.65 -2.07 51 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 20.02 -1.76 51 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 19.39 -1.66 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 18.75 -1.68 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 18.14 -1.70 51 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 17.52 -1.74 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 16.31 -1.87 50 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 15.35 -1.60 50 0 481 0
TOTAL CALL 31,918 255,121 +20,789
03JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 135.00 P 0.12 0.12 0.12 0.01 0.00 57 65 65 +65
03JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
03JUL26 140.00 P 0.26 0.38 0.25 0.04 +0.01 51 224 603 -67
03JUL26 142.50 P 0.57 0.58 0.23 0.10 +0.02 50 140 980 +50
03JUL26 145.00 P 0.52 1.00 0.35 0.24 +0.07 50 159 488 +50
03JUL26 147.50 P 0.80 1.00 0.45 0.51 +0.16 49 407 662 +81
03JUL26 150.00 P 0.90 2.30 0.82 0.99 +0.32 49 837 1,151 +329
03JUL26 152.50 P 1.90 3.65 1.35 1.77 +0.64 49 306 265 +37
03JUL26 155.00 P 3.50 4.69 2.37 2.86 +1.03 48 417 958 +288
03JUL26 157.50 P 3.80 4.60 3.80 4.29 +1.47 47 185 1,234 +182
03JUL26 160.00 P 0.00 0.00 0.00 6.05 +1.98 46 0 343 0
03JUL26 162.50 P 6.83 6.83 6.83 8.29 +2.50 50 20 337 +20
03JUL26 165.00 P 0.00 0.00 0.00 10.31 +2.69 32 0 838 0
03JUL26 167.50 P 0.00 0.00 0.00 12.90 +3.24 50 0 566 0
03JUL26 170.00 P 0.00 0.00 0.00 15.33 +3.46 49 0 4 0
03JUL26 172.50 P 0.00 0.00 0.00 17.81 +3.62 51 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 20.30 +3.72 0 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 22.80 +3.77 0 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 25.30 +3.79 0 0 0 0
03JUL26 182.50 P 0.00 0.00 0.00 27.80 +3.80 0 0 0 0
03JUL26 185.00 P 0.00 0.00 0.00 30.30 +3.80 0 0 0 0
03JUL26 187.50 P 0.00 0.00 0.00 32.80 +3.80 0 0 0 0
10JUL26 135.00 P 0.71 0.71 0.66 0.16 +0.05 46 90 90 +90
10JUL26 137.50 P 0.75 0.77 0.51 0.30 +0.10 46 225 225 +225
10JUL26 140.00 P 0.79 1.34 0.66 0.52 +0.17 46 102 101 +96
10JUL26 142.50 P 1.09 1.60 1.04 0.84 +0.26 46 75 276 +66
10JUL26 145.00 P 1.48 2.00 1.48 1.29 +0.39 46 90 128 +61
10JUL26 147.50 P 2.07 2.43 1.90 1.85 +0.50 46 77 78 +76
10JUL26 150.00 P 2.20 3.85 2.20 2.60 +0.77 45 213 183 +124
10JUL26 152.50 P 3.14 4.15 3.14 3.51 +0.87 45 372 315 +311
10JUL26 155.00 P 4.74 6.22 4.10 4.68 +1.23 44 299 279 +239
10JUL26 157.50 P 5.16 7.00 5.16 6.05 +1.53 44 87 218 +37
10JUL26 160.00 P 0.00 0.00 0.00 7.61 +1.83 43 0 9 0
10JUL26 162.50 P 0.00 0.00 0.00 9.35 +2.12 42 0 31 0
10JUL26 165.00 P 11.22 11.22 11.20 11.30 +2.46 42 40 40 +40
10JUL26 167.50 P 12.35 12.35 12.35 13.46 +2.85 42 20 70 +20
10JUL26 170.00 P 0.00 0.00 0.00 15.68 +3.17 42 0 86 0
10JUL26 172.50 P 0.00 0.00 0.00 18.15 +3.62 46 0 50 0
10JUL26 175.00 P 0.00 0.00 0.00 20.51 +3.86 46 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 22.91 +3.47 46 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 25.35 +3.57 46 0 0 0
30JUL26 120.00 P 0.65 0.78 0.57 0.12 0.00 43 31 659 +3
30JUL26 122.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 652 0
30JUL26 125.00 P 0.80 1.10 0.80 0.30 +0.03 43 18 1,487 +18
30JUL26 127.50 P 0.72 1.25 0.72 0.44 +0.04 43 71 795 0
30JUL26 130.00 P 1.30 1.50 1.10 0.63 +0.08 43 212 696 +152
30JUL26 132.50 P 1.50 2.12 1.28 0.90 +0.11 43 1,015 1,215 +632
30JUL26 135.00 P 1.42 2.54 1.42 1.24 +0.18 43 252 1,296 -47
30JUL26 137.50 P 2.54 2.96 2.05 1.66 +0.23 43 164 2,741 -30
30JUL26 140.00 P 2.31 3.70 2.31 2.17 +0.29 43 499 3,089 -83
30JUL26 142.50 P 2.75 4.30 2.75 2.82 +0.43 43 928 2,070 +109
30JUL26 145.00 P 3.61 5.38 3.56 3.58 +0.53 44 349 3,217 +165
30JUL26 147.50 P 4.76 6.37 4.21 4.40 +0.60 43 1,563 3,814 +860
30JUL26 150.00 P 4.99 7.59 4.97 5.34 +0.70 43 8,116 24,101 +1,747
30JUL26 152.50 P 6.91 8.80 6.40 6.42 +0.82 43 5,586 8,378 +3,807
30JUL26 155.00 P 8.50 10.00 7.22 7.68 +1.04 43 19,868 23,251 +18,785
30JUL26 157.50 P 9.33 10.40 8.99 9.05 +1.38 43 366 6,969 -90
30JUL26 160.00 P 9.01 11.98 9.01 10.58 +1.57 43 216 5,049 +78
30JUL26 162.50 P 14.00 14.00 12.75 12.51 +2.00 45 9 3,906 -8
30JUL26 165.00 P 13.70 16.52 13.70 14.05 +1.75 44 3 2,022 +1
30JUL26 167.50 P 0.00 0.00 0.00 15.92 +2.29 44 0 1,129 0
30JUL26 170.00 P 19.30 20.70 19.22 17.89 +2.48 44 37 3,141 +37
30JUL26 172.50 P 19.92 19.92 18.93 19.93 +2.61 45 60 1,884 0
30JUL26 175.00 P 21.34 22.01 20.99 22.05 +2.83 45 85 1,162 -52
30JUL26 177.50 P 23.45 23.45 23.11 24.18 +2.92 45 50 1,169 -50
30JUL26 180.00 P 28.50 28.50 28.50 26.64 +2.67 48 2 2,773 -2
30JUL26 182.50 P 28.80 28.80 28.80 28.80 +3.26 47 1 729 0
30JUL26 185.00 P 0.00 0.00 0.00 30.77 +2.93 43 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 33.13 +3.02 43 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 35.52 +3.11 43 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 37.94 +3.45 43 0 52 0
30JUL26 195.00 P 42.03 42.03 42.03 40.38 +3.52 43 30 50 +30
30JUL26 197.50 P 0.00 0.00 0.00 42.84 +3.59 43 0 64 0
30JUL26 200.00 P 46.07 46.08 46.07 45.31 +3.64 42 30 132 0
30JUL26 205.00 P 0.00 0.00 0.00 50.30 +3.74 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 55.30 +3.79 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 60.30 +3.80 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 65.30 +3.80 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 70.30 +3.80 0 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 75.30 +3.80 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 80.30 +3.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 85.30 +3.80 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 90.30 +3.80 0 0 0 0
30JUL26 250.00 P 95.56 95.60 94.42 95.30 +3.80 0 400 845 +400
30JUL26 255.00 P 0.00 0.00 0.00 100.30 +3.80 0 0 105 0
30JUL26 260.00 P 0.00 0.00 0.00 105.30 +3.80 0 0 195 0
30JUL26 265.00 P 0.00 0.00 0.00 110.30 +3.68 0 0 830 0
30JUL26 270.00 P 113.60 113.60 113.60 115.30 +3.70 0 1 826 +1
28AUG26 127.50 P 2.75 3.70 2.75 2.69 +0.45 51 15 1,060 +15
28AUG26 130.00 P 4.40 4.40 4.22 3.22 +0.51 51 31 318 0
28AUG26 132.50 P 3.87 4.95 3.87 3.84 +0.60 51 45 186 +7
28AUG26 135.00 P 4.80 5.48 4.65 4.53 +0.70 52 51 863 +49
28AUG26 137.50 P 5.28 6.21 5.28 5.28 +0.76 52 15 673 +13
28AUG26 140.00 P 5.80 7.70 5.80 5.88 +0.65 50 158 1,277 +47
28AUG26 142.50 P 6.90 8.54 6.81 6.74 +0.64 50 218 1,408 +100
28AUG26 145.00 P 7.99 9.67 7.78 7.83 +0.86 51 132 1,167 +38
28AUG26 147.50 P 9.52 10.81 8.79 8.86 +0.99 51 314 860 -15
28AUG26 150.00 P 9.99 12.16 9.65 10.33 +1.32 52 536 2,492 +371
28AUG26 152.50 P 11.91 13.49 10.99 11.45 +1.38 52 174 1,636 +36
28AUG26 155.00 P 12.64 14.11 11.16 12.89 +1.73 52 1,489 2,733 +701
28AUG26 157.50 P 13.04 14.84 13.04 14.04 +1.61 51 81 2,562 +5
28AUG26 160.00 P 15.89 17.60 15.89 15.48 +1.74 51 174 3,482 +20
28AUG26 162.50 P 0.00 0.00 0.00 17.06 +1.80 51 0 2,029 0
28AUG26 165.00 P 19.55 19.55 19.55 18.49 +1.47 51 1 2,032 0
28AUG26 167.50 P 0.00 0.00 0.00 20.43 +1.76 52 0 614 0
28AUG26 170.00 P 23.50 23.50 23.50 22.19 +1.85 52 1 1,057 -1
28AUG26 172.50 P 0.00 0.00 0.00 24.03 +2.42 52 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 25.93 +2.54 53 0 819 0
28AUG26 177.50 P 0.00 0.00 0.00 27.49 +2.24 51 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 29.45 +2.30 51 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 31.42 +2.64 51 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 33.52 +2.77 51 0 240 0
28AUG26 187.50 P 35.09 35.09 35.09 35.61 +2.88 51 20 190 +20
28AUG26 190.00 P 38.01 38.01 37.22 37.72 +2.90 51 23 156 +23
28AUG26 192.50 P 39.38 39.38 39.38 39.92 +3.00 51 20 66 +20
28AUG26 195.00 P 41.57 41.57 41.57 42.13 +3.10 51 20 49 +19
28AUG26 197.50 P 0.00 0.00 0.00 44.35 +3.13 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 46.63 +3.19 51 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 51.24 +3.32 51 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 55.95 +3.42 51 0 120 0
29SEP26 100.00 P 1.15 1.19 1.15 0.43 +0.07 49 15 1,324 +5
29SEP26 102.50 P 0.00 0.00 0.00 0.57 +0.08 49 0 248 0
29SEP26 105.00 P 1.55 1.55 1.49 0.72 +0.09 49 6 179 +5
29SEP26 107.50 P 0.00 0.00 0.00 0.92 +0.14 49 0 184 0
29SEP26 110.00 P 2.03 2.10 2.03 1.11 +0.13 49 15 897 +10
29SEP26 112.50 P 0.00 0.00 0.00 1.43 +0.23 49 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.72 +0.24 49 0 373 0
29SEP26 117.50 P 2.45 2.45 2.45 2.12 +0.30 49 1 230 +1
29SEP26 120.00 P 3.10 3.10 3.08 2.52 +0.36 49 5 319 +1
29SEP26 122.50 P 0.00 0.00 0.00 3.00 +0.45 49 0 197 0
29SEP26 125.00 P 4.00 4.00 4.00 3.54 +0.51 49 17 285 +7
29SEP26 127.50 P 0.00 0.00 0.00 4.11 +0.56 49 0 231 0
29SEP26 130.00 P 5.15 5.15 5.15 4.80 +0.59 49 5 505 0
29SEP26 132.50 P 5.93 5.93 5.93 5.50 +0.59 49 15 488 +15
29SEP26 135.00 P 7.50 7.50 7.50 6.31 +0.70 49 1 1,318 0
29SEP26 137.50 P 7.78 8.00 7.78 7.19 +0.80 49 14 2,683 +13
29SEP26 140.00 P 7.77 9.38 7.77 8.07 +0.80 50 351 1,522 +178
29SEP26 142.50 P 9.65 9.65 9.43 9.06 +0.90 49 30 1,790 0
29SEP26 145.00 P 10.71 10.80 10.27 10.09 +1.05 49 72 1,682 -9
29SEP26 147.50 P 11.84 11.84 11.21 11.19 +1.10 49 109 2,434 -28
29SEP26 150.00 P 12.88 14.50 12.00 12.39 +1.23 49 484 5,450 +94
29SEP26 152.50 P 13.50 15.51 13.33 13.65 +1.33 49 167 1,132 +147
29SEP26 155.00 P 14.84 16.02 14.75 15.01 +1.50 50 77 2,490 +45
29SEP26 157.50 P 16.23 16.23 16.23 16.43 +1.33 49 13 2,492 -13
29SEP26 160.00 P 18.00 18.86 18.00 17.92 +1.71 50 64 6,927 -61
29SEP26 162.50 P 0.00 0.00 0.00 19.48 +1.90 50 0 2,527 0
29SEP26 165.00 P 21.76 21.76 21.76 21.11 +2.00 50 1 580 0
29SEP26 167.50 P 0.00 0.00 0.00 22.79 +2.16 50 0 701 0
29SEP26 170.00 P 26.40 26.40 26.40 24.53 +2.28 50 2 765 0
29SEP26 172.50 P 0.00 0.00 0.00 26.32 +1.90 51 0 830 0
29SEP26 175.00 P 0.00 0.00 0.00 28.15 +2.27 51 0 901 0
29SEP26 177.50 P 0.00 0.00 0.00 30.04 +2.96 51 0 1,049 0
29SEP26 180.00 P 0.00 0.00 0.00 31.96 +2.48 51 0 6,094 0
29SEP26 182.50 P 0.00 0.00 0.00 34.19 +2.49 52 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 36.19 +2.55 53 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 38.23 +3.60 53 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 40.32 +3.72 53 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 42.43 +3.85 54 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 44.57 +3.93 54 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 46.75 +4.01 54 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 48.92 +4.07 54 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 53.39 +4.23 55 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 57.92 +4.32 55 0 285 0
29SEP26 215.00 P 63.40 63.40 63.40 62.51 +4.41 56 1 531 0
29SEP26 220.00 P 0.00 0.00 0.00 67.17 +4.44 57 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 71.87 +4.49 57 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 76.63 +4.49 58 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 81.41 +4.49 59 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.21 +4.44 59 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.05 +4.39 60 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 95.90 +4.33 60 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 100.77 +4.24 60 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 105.65 +4.15 61 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 110.55 +3.93 61 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 115.46 +3.86 61 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.37 +3.87 60 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.30 +3.80 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 130.30 +3.80 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 135.30 +3.80 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.30 +3.80 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 145.30 +3.80 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 155.30 +3.80 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.30 +3.80 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.30 +3.80 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.30 +3.80 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.30 +3.80 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.30 +3.80 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.30 +3.80 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.30 +3.80 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.30 +3.80 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 245.30 +3.80 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.30 +3.80 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.30 +3.80 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.30 +3.80 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.30 +3.80 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.30 +3.80 0 0 90 0
29OCT26 135.00 P 8.36 9.46 8.36 8.05 - 49 19 19 -
29OCT26 137.50 P 0.00 0.00 0.00 8.94 - 49 0 0 -
29OCT26 140.00 P 10.20 11.18 10.20 9.96 - 49 31 31 -
29OCT26 142.50 P 12.30 12.30 11.16 11.06 - 49 3 3 -
29OCT26 145.00 P 11.77 12.71 11.77 12.01 - 49 21 21 -
29OCT26 147.50 P 13.95 13.95 13.95 13.19 - 49 100 100 -
29OCT26 150.00 P 14.71 16.10 14.71 14.41 - 49 71 71 -
29OCT26 152.50 P 16.92 16.92 16.92 15.70 - 49 4 4 -
29OCT26 155.00 P 17.10 18.04 17.10 17.06 - 49 17 17 -
29OCT26 157.50 P 17.95 17.95 17.95 18.48 - 49 15 15 -
29OCT26 160.00 P 0.00 0.00 0.00 19.96 - 49 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 21.51 - 49 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 23.10 - 50 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 24.75 - 50 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 26.46 - 50 0 0 -
29OCT26 172.50 P 0.00 0.00 0.00 28.22 - 50 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 29.98 - 50 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 31.82 - 50 0 0 -
29OCT26 180.00 P 0.00 0.00 0.00 33.71 - 50 0 0 -
30DEC26 100.00 P 3.00 3.10 2.84 1.93 +0.17 48 1,163 1,474 +548
30DEC26 102.50 P 3.11 3.11 3.11 2.24 +0.17 48 1 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.66 +0.25 48 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 3.09 +0.26 48 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.53 +0.27 48 0 2,060 0
30DEC26 112.50 P 0.00 0.00 0.00 4.09 +0.37 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.65 +0.37 48 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 5.22 +0.37 48 0 40 0
30DEC26 120.00 P 6.98 6.98 6.98 5.94 +0.52 49 10 453 0
30DEC26 122.50 P 0.00 0.00 0.00 6.67 +0.53 49 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 7.40 +0.53 49 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 8.25 +0.65 49 0 210 0
30DEC26 130.00 P 10.45 10.45 10.45 9.16 +0.73 49 3,402 4,607 +3,400
30DEC26 132.50 P 10.71 11.35 10.21 10.07 +0.72 49 7 376 -1
30DEC26 135.00 P 0.00 0.00 0.00 11.00 +0.74 49 0 548 0
30DEC26 137.50 P 12.68 12.68 12.68 12.10 +0.92 49 30 355 0
30DEC26 140.00 P 13.10 14.50 13.00 13.13 +0.88 49 31 3,326 +9
30DEC26 142.50 P 0.00 0.00 0.00 14.21 +0.87 49 0 649 0
30DEC26 145.00 P 0.00 0.00 0.00 15.35 +0.90 49 0 1,336 0
30DEC26 147.50 P 0.00 0.00 0.00 16.55 +0.99 49 0 621 0
30DEC26 150.00 P 18.03 18.29 18.00 18.00 +1.12 49 38 2,368 +28
30DEC26 152.50 P 0.00 0.00 0.00 19.13 +1.12 49 0 899 0
30DEC26 155.00 P 20.51 20.51 20.51 20.50 +1.21 49 1 1,979 0
30DEC26 157.50 P 0.00 0.00 0.00 21.92 +1.30 49 0 1,328 0
30DEC26 160.00 P 22.06 25.30 22.06 23.40 +1.41 49 3 1,338 +1
30DEC26 162.50 P 0.00 0.00 0.00 24.91 +1.47 49 0 816 0
30DEC26 165.00 P 0.00 0.00 0.00 26.47 +1.56 49 0 867 0
30DEC26 167.50 P 0.00 0.00 0.00 28.09 +1.65 49 0 591 0
30DEC26 170.00 P 0.00 0.00 0.00 29.74 +2.29 49 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 31.93 +2.90 50 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 33.65 +3.02 50 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 35.39 +1.87 50 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 37.27 +2.04 51 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 39.17 +2.17 51 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 41.06 +2.22 51 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 42.96 +2.26 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 44.88 +2.27 51 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 46.93 +2.35 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.98 +2.49 52 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 51.00 +2.53 52 0 331 0
30DEC26 200.00 P 50.51 50.51 50.51 53.06 +2.55 52 1 1,557 +1
30DEC26 205.00 P 0.00 0.00 0.00 57.24 +2.65 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 61.47 +2.77 53 0 230 0
30DEC26 215.00 P 0.00 0.00 0.00 65.80 +2.80 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 70.18 +2.87 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 74.63 +2.95 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 79.13 +3.01 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 83.70 +3.10 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.27 +3.16 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.92 +3.25 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 97.56 +3.27 55 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 102.26 +3.33 55 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 106.99 +3.31 55 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.75 +3.37 56 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 116.52 +3.43 56 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 121.31 +3.45 56 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 126.13 +3.49 56 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 130.96 +3.52 56 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 135.81 +3.49 56 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 140.67 +3.53 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.55 +3.55 56 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 155.38 +3.57 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 165.30 +3.70 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 175.30 +3.80 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 185.30 +3.80 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 195.30 +3.80 0 0 47 0
30MAR27 120.00 P 0.00 0.00 0.00 9.25 +0.58 50 0 3,448 0
30MAR27 122.50 P 10.35 10.35 10.35 10.19 +0.75 50 15 72 +15
30MAR27 125.00 P 10.92 10.92 10.92 11.13 +0.75 50 30 49 +8
30MAR27 127.50 P 0.00 0.00 0.00 12.05 +0.74 50 0 348 0
30MAR27 130.00 P 12.72 12.72 12.72 12.99 +0.74 50 30 539 +30
30MAR27 132.50 P 14.11 14.86 13.70 13.98 +0.78 50 180 289 +146
30MAR27 135.00 P 15.14 15.75 15.14 15.01 +0.91 49 90 317 +90
30MAR27 137.50 P 16.27 16.27 16.27 16.40 +1.28 50 30 275 +30
30MAR27 140.00 P 18.50 18.50 18.50 16.96 +0.75 49 20 660 -20
30MAR27 142.50 P 0.00 0.00 0.00 18.21 +0.65 49 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 19.33 +0.85 49 0 396 0
30MAR27 147.50 P 21.97 21.97 21.06 20.82 +0.91 49 105 1,261 0
30MAR27 150.00 P 22.00 22.72 22.00 22.13 +1.18 49 7 1,765 +7
30MAR27 152.50 P 0.00 0.00 0.00 23.68 +1.44 49 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 24.66 +1.06 49 0 888 0
30MAR27 157.50 P 27.35 27.35 26.86 26.37 +1.42 49 62 1,452 +62
30MAR27 160.00 P 28.88 28.88 28.88 27.88 +1.50 49 50 1,654 +50
30MAR27 162.50 P 0.00 0.00 0.00 29.23 +1.34 49 0 344 0
30MAR27 165.00 P 0.00 0.00 0.00 31.67 +2.14 51 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 33.22 +2.13 51 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 34.90 +2.21 51 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 36.63 +2.31 51 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 38.37 +2.37 51 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 40.11 +2.42 51 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 41.51 +2.04 51 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 43.30 +2.10 51 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 45.16 +2.17 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 47.01 +2.20 51 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 48.90 +2.25 51 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 50.82 +2.30 51 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 52.74 +2.33 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 54.72 +2.40 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 56.68 +3.68 51 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 60.71 +2.46 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 64.79 +2.53 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 68.94 +2.64 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 73.17 +2.72 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 77.47 +2.80 53 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 81.81 +2.72 53 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 86.21 +2.95 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.62 +2.99 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 95.09 +2.98 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.61 +3.03 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 104.18 +3.10 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 108.76 +3.19 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.39 +3.24 54 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 118.03 +3.31 54 0 5 0
30MAR27 275.00 P 126.28 126.28 126.28 122.71 +3.36 54 1 43 +1
29JUN27 132.50 P 18.70 18.80 18.70 17.91 +0.77 50 102 102 +102
29JUN27 135.00 P 0.00 0.00 0.00 19.13 +0.80 50 0 0 0
29JUN27 137.50 P 21.51 21.51 21.51 20.24 +0.90 50 12 112 +12
29JUN27 140.00 P 22.00 22.00 21.80 21.55 +0.82 50 6 478 +6
29JUN27 142.50 P 0.00 0.00 0.00 22.75 +1.02 49 0 15 0
29JUN27 145.00 P 0.00 0.00 0.00 24.11 +0.52 49 0 34 0
29JUN27 147.50 P 0.00 0.00 0.00 25.46 +1.24 50 0 36 0
29JUN27 150.00 P 27.16 28.00 26.44 27.64 +1.83 51 82 99 -12
29JUN27 152.50 P 29.39 29.39 29.39 28.25 +1.24 50 3 78 0
29JUN27 155.00 P 0.00 0.00 0.00 29.67 +1.37 50 0 114 0
29JUN27 157.50 P 31.69 31.69 31.69 30.84 +0.95 49 5 118 0
29JUN27 160.00 P 0.00 0.00 0.00 32.66 +1.30 49 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 34.28 +1.45 50 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 35.76 +1.47 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 36.48 +0.63 48 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 39.21 +1.90 50 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 41.50 +1.56 51 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 42.35 +0.73 50 0 185 0
29JUN27 177.50 P 0.00 0.00 0.00 44.74 +2.41 51 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 45.82 +0.96 50 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 48.79 +2.00 52 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 49.38 +0.86 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 51.23 +0.85 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 52.90 +0.95 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 54.75 +2.06 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 56.64 +0.98 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 58.58 +1.02 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 60.27 +0.84 50 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 64.29 +2.23 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 68.73 +2.48 51 0 510 0
TOTAL PUT 55,193 283,145 +35,274
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 13.05
30JUL26 8.50 C 0.00 0.00 0.00 4.55 -0.28 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.30 -0.28 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.08 -0.25 59 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.83 -0.25 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.57 -0.27 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.33 -0.26 46 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.08 -0.26 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.60 -0.25 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.14 -0.21 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.69 -0.22 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.28 -0.20 41 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.91 -0.16 39 0 55 0
30JUL26 13.00 C 0.60 0.60 0.60 0.61 -0.14 38 166 266 +128
30JUL26 13.50 C 0.37 0.40 0.36 0.39 -0.10 37 1,546 1,560 +1,496
30JUL26 14.00 C 0.25 0.25 0.21 0.24 -0.06 38 1,443 2,063 +1,323
30JUL26 14.50 C 0.15 0.15 0.13 0.14 -0.04 38 112 335 +108
30JUL26 15.00 C 0.08 0.08 0.08 0.08 -0.02 38 100 393 +100
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 215 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 42 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 569 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.58 -0.25 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.35 -0.23 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.09 -0.24 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.85 -0.23 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.61 -0.23 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.37 -0.23 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.13 -0.23 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.66 -0.23 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.25 -0.18 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.80 -0.21 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.42 -0.19 38 0 0 0
28AUG26 12.50 C 1.04 1.04 1.04 1.08 -0.18 37 143 343 +93
28AUG26 13.00 C 0.00 0.00 0.00 0.79 -0.16 36 0 189 0
28AUG26 13.50 C 0.00 0.00 0.00 0.57 -0.12 36 0 193 0
28AUG26 14.00 C 0.00 0.00 0.00 0.38 -0.10 35 0 510 0
28AUG26 14.50 C 0.25 0.25 0.25 0.25 -0.06 34 6 141 +6
28AUG26 15.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 565 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 317 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 0.00 34 0 370 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1,213 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 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 51 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 25.00 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 4.60 -0.23 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.35 -0.24 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.10 -0.24 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.86 -0.23 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.62 -0.23 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.38 -0.23 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.15 -0.23 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.69 -0.22 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 -0.22 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 -0.22 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.27 34 0 188 0
29SEP26 12.50 C 1.24 1.24 1.12 1.16 -0.23 36 520 933 +150
29SEP26 13.00 C 0.95 0.95 0.87 0.89 -0.17 36 300 852 +60
29SEP26 13.50 C 0.66 0.68 0.66 0.67 -0.13 36 250 1,513 +60
29SEP26 14.00 C 0.54 0.54 0.49 0.50 -0.11 36 335 1,584 +90
29SEP26 14.50 C 0.37 0.38 0.37 0.37 -0.09 36 235 916 +30
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 774 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.07 36 0 1,367 0
29SEP26 16.00 C 0.16 0.16 0.16 0.14 -0.07 36 210 847 -210
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.06 36 0 1,002 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.05 36 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.03 34 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 54 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 64 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
29OCT26 8.75 C 0.00 0.00 0.00 4.35 - 41 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 4.11 - 42 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 3.87 - 41 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 3.63 - 40 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 3.40 - 41 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 3.16 - 39 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 2.72 - 39 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 2.30 - 38 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 1.91 - 37 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 1.56 - 36 0 0 -
29OCT26 12.50 C 1.26 1.26 1.26 1.26 - 36 2 2 -
29OCT26 13.00 C 0.99 1.02 0.99 1.01 - 36 120 120 -
29OCT26 13.50 C 0.79 0.80 0.79 0.80 - 36 74 74 -
29OCT26 14.00 C 0.00 0.00 0.00 0.63 - 36 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 0.50 - 36 0 0 -
29OCT26 15.00 C 0.44 0.44 0.44 0.39 - 36 30 30 -
29OCT26 15.50 C 0.00 0.00 0.00 0.30 - 36 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.23 - 36 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 0.17 - 36 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 0.13 - 36 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.10 - 36 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 0.08 - 37 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 0.06 - 37 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.03 - 37 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 4.61 -0.23 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.37 -0.22 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.13 -0.22 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.90 -0.22 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 -0.22 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.45 -0.22 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.23 -0.22 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.82 -0.21 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 -0.20 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 -0.25 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.22 35 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.20 35 0 0 0
30DEC26 13.00 C 1.33 1.33 1.28 1.19 -0.23 34 120 447 +73
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.10 35 0 480 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 -0.15 35 0 303 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 -0.09 35 0 336 0
30DEC26 15.00 C 0.65 0.65 0.65 0.63 -0.08 37 30 874 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.53 -0.06 37 0 657 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 474 0
30DEC26 16.50 C 0.37 0.37 0.35 0.37 -0.05 37 310 881 +310
30DEC26 17.00 C 0.00 0.00 0.00 0.31 -0.05 38 0 236 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.04 38 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 418 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 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 4.65 -0.23 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.42 -0.23 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.20 -0.23 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.99 -0.23 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 -0.22 39 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 -0.21 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.39 -0.21 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.03 -0.20 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.69 -0.19 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.37 -0.18 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.09 -0.17 37 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.82 -0.17 36 0 0 0
30MAR27 13.00 C 1.68 1.68 1.64 1.53 -0.13 35 60 585 +60
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.11 35 0 700 0
30MAR27 14.00 C 0.00 0.00 0.00 1.20 -0.16 36 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 -0.20 35 0 259 0
30MAR27 15.00 C 0.97 0.97 0.94 0.88 -0.14 35 90 1,174 +90
30MAR27 15.50 C 0.00 0.00 0.00 0.77 -0.13 36 0 754 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 -0.13 36 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.14 36 0 235 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.14 36 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.15 36 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.15 35 0 433 0
30MAR27 18.50 C 0.36 0.36 0.36 0.29 -0.16 35 210 96 -210
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.16 35 0 140 0
30MAR27 19.50 C 0.27 0.27 0.27 0.21 -0.16 35 100 160 +100
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.15 35 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.15 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.14 35 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.13 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.12 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.11 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.10 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.09 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.70 -0.23 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.50 -0.22 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.29 -0.22 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.09 -0.22 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.89 -0.22 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.70 -0.22 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.52 -0.19 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.17 -0.20 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.85 -0.26 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.56 -0.17 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.31 -0.14 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.08 -0.15 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.87 -0.14 36 0 210 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 -0.15 36 0 60 0
29JUN27 14.00 C 0.00 0.00 0.00 1.52 -0.12 37 0 30 0
29JUN27 14.50 C 0.00 0.00 0.00 1.38 -0.10 37 0 180 0
29JUN27 15.00 C 1.22 1.22 1.17 1.25 -0.07 38 480 1,100 +420
29JUN27 15.50 C 1.11 1.11 1.05 1.15 -0.04 38 91 1,215 +91
29JUN27 16.00 C 1.00 1.00 0.95 1.04 -0.03 39 287 810 +287
29JUN27 16.50 C 0.90 0.90 0.90 0.96 +0.01 39 30 363 +30
29JUN27 17.00 C 0.75 0.75 0.75 0.88 +0.02 40 11 111 +11
29JUN27 17.50 C 0.00 0.00 0.00 0.80 +0.01 40 0 205 0
29JUN27 18.00 C 0.62 0.62 0.62 0.74 +0.03 40 1 32 +1
29JUN27 18.50 C 0.00 0.00 0.00 0.69 +0.04 41 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 +0.05 41 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.58 +0.06 41 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 +0.07 42 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 +0.10 43 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.41 +0.11 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.13 44 0 195 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 +0.14 45 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.30 +0.14 46 0 450 0
TOTAL CALL 7,412 54,928 +4,727
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.00 P 0.01 0.01 0.01 0.01 0.00 60 4 4 +4
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 +0.03 42 0 267 0
30JUL26 12.00 P 0.17 0.20 0.17 0.20 +0.05 41 972 1,242 +670
30JUL26 12.50 P 0.31 0.34 0.30 0.34 +0.09 40 1,622 1,597 +750
30JUL26 13.00 P 0.50 0.55 0.50 0.53 +0.12 38 1,428 5,991 +750
30JUL26 13.50 P 0.00 0.00 0.00 0.80 +0.17 37 0 3,550 0
30JUL26 14.00 P 1.19 1.19 1.19 1.15 +0.17 37 30 996 0
30JUL26 14.50 P 1.59 1.59 1.59 1.57 +0.22 38 5 268 0
30JUL26 15.00 P 2.03 2.03 2.03 2.07 +0.30 46 5 774 -5
30JUL26 15.50 P 0.00 0.00 0.00 2.49 +0.21 42 0 810 0
30JUL26 16.00 P 0.00 0.00 0.00 2.97 +0.27 43 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 3.47 +0.28 48 0 905 -201
30JUL26 17.00 P 0.00 0.00 0.00 3.97 +0.22 53 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.47 +0.22 58 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.97 +0.23 62 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.48 +0.24 69 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.98 +0.23 74 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.47 +0.23 74 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.97 +0.23 78 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.98 +0.21 89 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.98 +0.21 96 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.97 +0.22 99 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.96 +0.19 100 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.98 +0.23 115 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.97 +0.22 117 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.97 +0.23 122 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
28AUG26 10.50 P 0.12 0.12 0.12 0.11 +0.03 40 2 2 +2
28AUG26 11.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 254 0
28AUG26 11.50 P 0.27 0.28 0.27 0.28 +0.06 38 214 978 +214
28AUG26 12.00 P 0.40 0.41 0.40 0.42 +0.08 37 43 549 +13
28AUG26 12.50 P 0.52 0.60 0.52 0.60 +0.10 35 270 529 0
28AUG26 13.00 P 0.81 0.83 0.79 0.85 +0.13 35 281 1,526 -90
28AUG26 13.50 P 1.03 1.14 1.03 1.14 +0.13 33 150 642 +14
28AUG26 14.00 P 1.37 1.49 1.37 1.49 +0.20 33 680 3,114 +500
28AUG26 14.50 P 0.00 0.00 0.00 1.92 +0.23 34 0 536 0
28AUG26 15.00 P 2.44 2.44 2.44 2.32 +0.21 32 2 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.76 +0.21 29 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.23 +0.23 24 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.71 +0.30 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.19 +0.24 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.68 +0.25 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 5.17 +0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.66 +0.24 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.16 +0.25 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.65 +0.24 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.15 +0.25 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.14 +0.24 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.13 +0.24 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 10.13 +0.25 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 11.12 +0.24 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 12.12 +0.23 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 0.00 37 0 230 0
29SEP26 11.00 P 0.25 0.25 0.25 0.26 +0.02 37 210 330 +210
29SEP26 11.50 P 0.40 0.40 0.40 0.40 +0.05 37 60 540 +60
29SEP26 12.00 P 0.54 0.57 0.54 0.57 +0.07 36 340 946 -205
29SEP26 12.50 P 0.69 0.79 0.68 0.78 +0.10 36 1,281 1,649 +136
29SEP26 13.00 P 0.94 1.05 0.93 1.04 +0.12 36 582 2,975 +128
29SEP26 13.50 P 1.22 1.35 1.22 1.34 +0.15 36 125 2,207 +120
29SEP26 14.00 P 1.55 1.69 1.55 1.68 +0.12 35 150 2,463 +30
29SEP26 14.50 P 0.00 0.00 0.00 2.07 +0.17 36 0 2,186 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 +0.19 37 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.92 +0.20 37 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.37 +0.21 38 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.83 +0.22 38 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.30 +0.22 38 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.78 +0.23 39 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.24 41 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.76 +0.24 42 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.25 +0.24 43 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.74 +0.24 44 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.24 +0.25 46 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.23 +0.24 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.22 +0.24 51 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.21 +0.25 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.21 +0.25 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.20 +0.24 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.20 +0.25 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.19 +0.25 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.19 +0.25 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.18 +0.25 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.18 +0.25 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.17 +0.25 72 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.17 +0.25 77 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.17 +0.26 81 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.16 +0.25 81 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 - 40 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.07 - 40 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.08 - 39 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.11 - 39 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.14 - 39 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.17 - 38 0 0 -
29OCT26 10.50 P 0.26 0.26 0.26 0.26 - 38 30 30 -
29OCT26 11.00 P 0.00 0.00 0.00 0.37 - 38 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.51 - 37 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.68 - 36 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.90 - 36 0 0 -
29OCT26 13.00 P 1.06 1.11 1.06 1.16 - 36 90 60 -
29OCT26 13.50 P 0.00 0.00 0.00 1.46 - 35 0 0 -
29OCT26 14.00 P 1.76 1.80 1.76 1.79 - 35 60 60 -
29OCT26 14.50 P 0.00 0.00 0.00 2.17 - 36 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 2.58 - 37 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 2.99 - 36 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 3.43 - 37 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 3.88 - 37 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 4.34 - 37 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 4.81 - 38 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 5.29 - 39 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 5.77 - 39 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 6.26 - 40 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 6.75 - 41 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 20 0
30DEC26 10.50 P 0.39 0.39 0.39 0.37 +0.02 36 30 240 +30
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.04 36 0 345 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 +0.06 36 0 335 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.09 36 0 902 0
30DEC26 12.50 P 1.13 1.13 1.13 1.05 +0.05 34 30 247 -30
30DEC26 13.00 P 1.26 1.40 1.26 1.36 +0.11 35 340 2,024 +220
30DEC26 13.50 P 0.00 0.00 0.00 1.67 +0.12 36 0 600 0
30DEC26 14.00 P 0.00 0.00 0.00 2.00 +0.14 36 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.36 +0.15 36 0 677 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.17 36 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 3.14 +0.18 36 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.55 +0.18 36 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.98 +0.20 36 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 +0.21 37 0 788 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 +0.21 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.34 +0.22 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 +0.22 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.29 +0.23 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.77 +0.23 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.26 +0.24 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.24 +0.25 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.22 +0.24 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.22 +0.25 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.21 +0.25 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.20 +0.24 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.20 +0.25 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.19 +0.25 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.19 +0.25 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.18 +0.25 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.18 +0.25 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.17 +0.25 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.17 +0.25 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.17 +0.26 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.16 +0.25 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.08 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 +0.08 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 +0.09 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.10 40 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 +0.10 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.12 39 0 210 0
30MAR27 10.50 P 0.00 0.00 0.00 0.61 +0.12 38 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.76 +0.12 37 0 540 0
30MAR27 11.50 P 0.89 0.89 0.89 0.93 +0.13 37 205 350 +85
30MAR27 12.00 P 0.00 0.00 0.00 1.12 +0.12 36 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 +0.10 35 0 490 0
30MAR27 13.00 P 0.00 0.00 0.00 1.67 +0.13 37 0 526 0
30MAR27 13.50 P 0.00 0.00 0.00 1.89 +0.07 35 5 701 +5
30MAR27 14.00 P 0.00 0.00 0.00 2.21 +0.12 35 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.58 +0.16 36 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.92 +0.14 35 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.33 +0.18 36 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.73 +0.19 36 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.12 +0.17 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.54 +0.18 36 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.97 +0.18 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.45 +0.22 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.90 +0.22 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.37 +0.22 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.84 +0.23 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.31 +0.23 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.27 +0.24 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.25 +0.23 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.23 +0.23 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.22 +0.23 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.22 +0.24 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.22 +0.25 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.21 +0.27 48 0 0 0
29JUN27 8.50 P 0.28 0.28 0.28 0.24 +0.07 37 10 150 0
29JUN27 8.75 P 0.00 0.00 0.00 0.28 +0.07 37 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 +0.08 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.45 +0.08 37 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.52 +0.10 37 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 +0.10 37 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.76 +0.11 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.95 +0.11 38 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.17 +0.11 38 0 328 0
29JUN27 12.00 P 0.00 0.00 0.00 1.41 +0.12 38 0 383 0
29JUN27 12.50 P 1.59 1.59 1.59 1.67 +0.11 38 30 172 +30
29JUN27 13.00 P 0.00 0.00 0.00 1.96 +0.12 38 0 694 0
29JUN27 13.50 P 0.00 0.00 0.00 2.26 +0.11 38 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 2.61 +0.15 39 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.95 +0.15 39 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 3.32 +0.17 40 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.69 +0.17 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 4.08 +0.18 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.48 +0.18 41 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.91 +0.20 41 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.30 +0.17 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.73 +0.17 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.18 +0.19 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.59 +0.17 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.03 +0.17 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.48 +0.18 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.38 +0.19 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.30 +0.20 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.28 +0.23 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.26 +0.24 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.24 +0.24 43 0 0 0
TOTAL PUT 9,286 71,845 +3,440
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 4.41
30JUL26 3.40 C 0.00 0.00 0.00 1.05 -0.07 68 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 -0.08 62 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.82 -0.11 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.76 -0.06 55 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.66 -0.08 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.56 -0.09 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.49 -0.06 45 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.41 -0.07 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 -0.06 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.28 -0.06 43 0 99 0
30JUL26 4.40 C 0.00 0.00 0.00 0.23 -0.05 43 0 190 0
30JUL26 4.50 C 0.20 0.20 0.20 0.18 -0.05 42 3 115 +2
30JUL26 4.60 C 0.00 0.00 0.00 0.14 -0.04 42 0 33 0
30JUL26 4.70 C 0.00 0.00 0.00 0.11 -0.04 42 0 18 0
30JUL26 4.80 C 0.00 0.00 0.00 0.08 -0.04 41 0 63 0
30JUL26 4.90 C 0.07 0.07 0.07 0.06 -0.04 41 2 163 0
30JUL26 5.00 C 0.06 0.06 0.05 0.05 -0.03 43 68 116 +37
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.02 42 0 8 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 162 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 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 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
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.07 -0.07 54 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.98 -0.06 53 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.87 -0.08 45 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 -0.08 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.63 -0.08 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 -0.07 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 -0.06 44 0 30 0
28AUG26 4.30 C 0.39 0.39 0.39 0.37 -0.06 43 30 41 0
28AUG26 4.40 C 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
28AUG26 4.50 C 0.28 0.28 0.28 0.27 -0.06 43 2 22 +2
28AUG26 4.60 C 0.00 0.00 0.00 0.23 -0.05 43 0 3 0
28AUG26 4.70 C 0.00 0.00 0.00 0.19 -0.05 42 0 44 0
28AUG26 4.80 C 0.00 0.00 0.00 0.16 -0.04 42 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.13 -0.04 42 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 -0.02 43 0 64 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 2 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 -0.07 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.07 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 -0.07 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.07 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 -0.06 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.06 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.06 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 -0.06 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.05 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.05 45 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.03 44 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.04 44 0 62 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 -0.03 44 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.03 44 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.03 43 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 4 0
29SEP26 5.25 C 0.14 0.14 0.14 0.12 -0.02 43 2 72 +2
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 90 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 505 0
29SEP26 6.00 C 0.06 0.06 0.06 0.04 -0.01 44 2 702 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 45 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 45 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 - 46 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.87 - 47 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.79 - 45 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.72 - 44 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.67 - 46 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.60 - 44 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.55 - 45 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.49 - 44 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.43 - 42 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 0.41 - 45 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 0.36 - 44 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 0.32 - 43 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 0.29 - 44 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 0.26 - 44 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 0.23 - 43 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.17 - 43 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.13 - 44 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.10 - 44 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.07 - 44 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.15 -0.09 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 -0.09 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 -0.08 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 -0.08 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 -0.08 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 -0.09 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 -0.07 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 -0.08 42 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.62 -0.08 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 -0.08 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 -0.07 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.07 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.07 41 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 -0.07 41 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 -0.06 41 0 23 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.06 41 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.04 41 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.03 41 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.02 40 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.02 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.75 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 0.01 0.00 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.24 -0.07 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.17 -0.07 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.10 -0.07 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 -0.06 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 -0.07 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.92 -0.06 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.06 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.75 -0.06 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 -0.05 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 -0.05 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.04 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 -0.04 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.04 41 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 42 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.32 -0.08 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.26 -0.07 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.19 -0.08 43 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.13 -0.07 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.07 -0.07 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.02 -0.07 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.96 -0.07 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.91 -0.06 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.77 -0.06 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.69 -0.06 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.65 -0.06 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.58 -0.03 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.54 -0.04 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.47 -0.04 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 -0.03 41 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.03 41 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
TOTAL CALL 109 6,497 +45
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.70 P 0.02 0.02 0.02 0.02 0.00 45 10 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 200 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 0.00 42 30 176 +30
30JUL26 4.00 P 0.00 0.00 0.00 0.06 0.00 42 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.01 41 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.01 40 0 152 0
30JUL26 4.30 P 0.14 0.14 0.14 0.15 +0.01 41 9 61 -1
30JUL26 4.40 P 0.19 0.19 0.19 0.19 +0.01 39 1 77 +1
30JUL26 4.50 P 0.26 0.26 0.25 0.25 +0.02 40 110 26 -100
30JUL26 4.60 P 0.33 0.33 0.33 0.31 +0.03 40 3 180 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 +0.02 38 0 63 0
30JUL26 4.80 P 0.00 0.00 0.00 0.46 +0.04 41 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 +0.06 44 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.64 +0.07 46 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.06 40 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 +0.08 0 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.34 +0.08 0 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.85 +0.09 112 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 +0.01 42 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.01 41 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.25 +0.02 41 0 46 0
28AUG26 4.40 P 0.28 0.28 0.28 0.29 +0.02 39 2 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.35 +0.03 40 0 67 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 +0.03 40 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 +0.03 38 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.55 +0.04 40 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 +0.05 39 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 +0.05 39 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.90 +0.06 35 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.13 +0.08 35 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.87 +0.11 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.36 +0.10 40 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.86 +0.08 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.11 +0.08 57 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.02 44 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 42 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 42 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.02 41 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.03 42 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.03 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.03 42 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.05 42 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 +0.05 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 +0.02 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 +0.06 41 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 +0.05 42 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.07 42 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 +0.07 41 0 151 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 +0.06 40 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 +0.08 41 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.87 +0.09 37 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.08 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.10 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 +0.08 39 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 +0.08 43 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.08 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.08 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.35 +0.09 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.60 +0.08 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.84 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.10 +0.08 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.35 +0.09 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.09 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.59 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.59 +0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.09 +0.08 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 - 43 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.14 - 42 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.17 - 42 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.20 - 42 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.24 - 42 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.28 - 42 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.33 - 42 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.37 - 42 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.42 - 41 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.48 - 42 0 0 -
29OCT26 4.60 P 0.54 0.54 0.54 0.54 - 42 30 30 -
29OCT26 4.70 P 0.00 0.00 0.00 0.60 - 41 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.66 - 41 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.73 - 40 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.80 - 40 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 1.00 - 41 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 1.20 - 40 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 1.42 - 39 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 1.65 - 39 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.02 41 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 0.00 39 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 0.00 39 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.01 39 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.01 39 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.01 39 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.01 39 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 +0.02 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 +0.03 39 0 132 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.03 40 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 +0.03 39 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.04 40 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 +0.05 39 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.06 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.07 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.09 39 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.09 37 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.08 32 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 +0.07 35 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.08 32 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.08 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.09 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.09 43 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.85 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.10 +0.08 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 +0.08 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.60 +0.08 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.85 +0.08 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.03 41 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.03 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.03 40 0 16 0
30MAR27 4.40 P 0.55 0.55 0.55 0.58 +0.03 40 5 17 -5
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.03 39 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.03 39 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.04 39 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 +0.04 39 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.04 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 +0.05 39 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 +0.06 39 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.06 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.07 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.73 +0.09 38 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 +0.09 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 +0.07 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 +0.09 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.63 +0.10 36 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.08 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.08 33 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.09 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.62 +0.08 42 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.86 +0.08 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.11 +0.08 42 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 +0.02 41 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 +0.03 41 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 +0.02 41 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 +0.03 41 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 +0.02 40 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.71 +0.02 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 +0.02 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.83 +0.03 39 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 +0.02 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 +0.03 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 +0.05 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 +0.06 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 +0.06 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 +0.07 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.98 +0.07 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.20 +0.08 37 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.43 +0.09 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 +0.10 36 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.88 +0.07 35 0 0 0
TOTAL PUT 200 7,728 -75
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$ 1.34
30JUL26 0.85 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.25 +0.01 51 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30JUL26 1.35 C 0.08 0.08 0.07 0.08 0.00 54 18 18 +17
30JUL26 1.40 C 0.00 0.00 0.00 0.06 0.00 54 0 80 0
30JUL26 1.45 C 0.04 0.04 0.04 0.04 0.00 51 10 41 +7
30JUL26 1.50 C 0.03 0.04 0.03 0.03 0.00 53 46 51 +28
30JUL26 1.55 C 0.02 0.02 0.02 0.02 0.00 52 1 52 +1
30JUL26 1.60 C 0.02 0.02 0.02 0.01 0.00 48 1 101 +1
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 132 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 116 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 0.00 134 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 139 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 149 0 33 0
28AUG26 0.85 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.45 +0.01 61 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.31 0.00 53 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.27 0.00 54 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.21 +0.01 61 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.12 0.00 56 0 0 0
28AUG26 1.40 C 0.11 0.11 0.11 0.10 0.00 57 1 25 +1
28AUG26 1.45 C 0.00 0.00 0.00 0.08 0.00 56 0 18 0
28AUG26 1.50 C 0.06 0.06 0.06 0.07 +0.01 58 1 24 +1
28AUG26 1.55 C 0.05 0.05 0.05 0.06 +0.01 60 5 5 +4
28AUG26 1.60 C 0.00 0.00 0.00 0.05 +0.01 60 0 10 0
28AUG26 1.65 C 0.00 0.00 0.00 0.04 +0.01 60 0 78 0
28AUG26 1.70 C 0.03 0.03 0.03 0.03 +0.01 58 16 139 +16
28AUG26 1.75 C 0.00 0.00 0.00 0.02 +0.01 55 0 71 0
28AUG26 1.80 C 0.02 0.02 0.02 0.01 0.00 49 8 16 +8
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 68 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.50 0.00 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.46 +0.02 60 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 +0.01 55 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 +0.01 55 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 0.00 52 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 0.00 56 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 0.00 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 0.00 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 0.00 56 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 0.00 57 0 2 0
29SEP26 1.65 C 0.06 0.06 0.06 0.06 0.00 57 1 20 +1
29SEP26 1.70 C 0.00 0.00 0.00 0.05 0.00 56 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 0.00 55 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 0.00 53 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 0.00 50 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 47 0 192 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 50 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 54 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 62 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 66 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 97 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 123 0
29OCT26 0.90 C 0.00 0.00 0.00 0.47 - 59 0 0 -
29OCT26 0.95 C 0.00 0.00 0.00 0.42 - 53 0 0 -
29OCT26 1.00 C 0.00 0.00 0.00 0.38 - 53 0 0 -
29OCT26 1.05 C 0.00 0.00 0.00 0.34 - 52 0 0 -
29OCT26 1.10 C 0.00 0.00 0.00 0.30 - 50 0 0 -
29OCT26 1.15 C 0.00 0.00 0.00 0.27 - 52 0 0 -
29OCT26 1.20 C 0.00 0.00 0.00 0.24 - 52 0 0 -
29OCT26 1.25 C 0.00 0.00 0.00 0.21 - 52 0 0 -
29OCT26 1.30 C 0.00 0.00 0.00 0.19 - 54 0 0 -
29OCT26 1.35 C 0.00 0.00 0.00 0.17 - 55 0 0 -
29OCT26 1.40 C 0.00 0.00 0.00 0.15 - 55 0 0 -
29OCT26 1.45 C 0.00 0.00 0.00 0.13 - 54 0 0 -
29OCT26 1.50 C 0.00 0.00 0.00 0.12 - 56 0 0 -
29OCT26 1.55 C 0.10 0.10 0.10 0.10 - 55 1 1 -
29OCT26 1.60 C 0.00 0.00 0.00 0.09 - 56 0 0 -
29OCT26 1.65 C 0.00 0.00 0.00 0.08 - 56 0 0 -
29OCT26 1.70 C 0.00 0.00 0.00 0.07 - 56 0 0 -
29OCT26 1.75 C 0.00 0.00 0.00 0.06 - 56 0 0 -
29OCT26 1.80 C 0.00 0.00 0.00 0.05 - 55 0 0 -
30DEC26 0.85 C 0.00 0.00 0.00 0.53 +0.02 58 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 +0.01 55 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.33 0.00 51 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 0.00 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.23 +0.01 54 0 70 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 0.00 52 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 0.00 52 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 0.00 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 -0.01 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 0.00 53 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 0.00 54 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 0.00 54 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 -0.01 51 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 -0.01 51 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 -0.01 50 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.05 -0.01 49 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
30DEC26 2.00 C 0.06 0.06 0.06 0.03 -0.01 45 2 22 +2
30DEC26 2.10 C 0.05 0.05 0.05 0.02 -0.01 44 1 6 +1
30DEC26 2.20 C 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR27 0.85 C 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.51 +0.01 54 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.48 +0.01 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.32 0.00 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.29 0.00 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.25 0.00 52 0 0 0
30MAR27 1.40 C 0.23 0.23 0.23 0.23 0.00 52 10 26 +10
30MAR27 1.45 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.18 0.00 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.14 0.00 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.11 -0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.08 0.00 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.06 0.00 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.05 0.00 52 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.04 0.00 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.03 0.00 50 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.02 0.00 48 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN27 0.85 C 0.00 0.00 0.00 0.58 +0.02 57 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.47 +0.01 53 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.44 +0.01 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.41 0.00 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.38 0.00 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
29JUN27 1.25 C 0.35 0.35 0.35 0.35 +0.02 56 60 90 +60
29JUN27 1.30 C 0.00 0.00 0.00 0.31 0.00 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.29 0.00 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.25 +0.01 55 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.21 0.00 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.19 0.00 54 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.12 0.00 53 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.11 0.00 54 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.10 0.00 55 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN27 2.50 C 0.08 0.08 0.08 0.07 0.00 55 1 3 +1
TOTAL CALL 183 6,736 +159
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.15 P 0.02 0.02 0.02 0.02 0.00 58 1 1 +1
30JUL26 1.20 P 0.00 0.00 0.00 0.03 0.00 56 0 7 0
30JUL26 1.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 35 0
30JUL26 1.30 P 0.07 0.07 0.07 0.06 0.00 52 26 127 +26
30JUL26 1.35 P 0.09 0.09 0.09 0.09 0.00 56 2 45 0
30JUL26 1.40 P 0.00 0.00 0.00 0.12 0.00 56 0 22 0
30JUL26 1.45 P 0.00 0.00 0.00 0.15 -0.01 53 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.20 +0.01 63 0 13 0
30JUL26 1.55 P 0.00 0.00 0.00 0.24 0.00 64 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.28 0.00 62 0 22 0
30JUL26 1.65 P 0.00 0.00 0.00 0.33 0.00 69 0 10 0
30JUL26 1.70 P 0.00 0.00 0.00 0.38 0.00 75 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.42 0.00 69 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.47 0.00 74 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.52 -0.01 79 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.57 -0.01 84 0 14 0
30JUL26 1.95 P 0.00 0.00 0.00 0.62 -0.01 88 0 17 0
30JUL26 2.00 P 0.66 0.66 0.66 0.67 0.00 93 23 45 +22
30JUL26 2.10 P 0.00 0.00 0.00 0.77 -0.01 101 0 1 -51
30JUL26 2.20 P 0.00 0.00 0.00 0.87 -0.01 109 0 0 -61
30JUL26 2.30 P 0.00 0.00 0.00 0.97 -0.01 116 0 0 -29
30JUL26 2.40 P 0.00 0.00 0.00 1.07 -0.01 123 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.17 -0.01 130 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.27 -0.01 136 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.37 -0.01 142 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.47 -0.01 147 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.57 -0.01 153 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.67 -0.01 158 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.04 0.00 65 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.05 0.00 62 0 30 0
28AUG26 1.20 P 0.00 0.00 0.00 0.06 0.00 58 0 211 0
28AUG26 1.25 P 0.00 0.00 0.00 0.08 0.00 58 0 29 0
28AUG26 1.30 P 0.10 0.10 0.10 0.10 0.00 57 1 209 0
28AUG26 1.35 P 0.00 0.00 0.00 0.13 0.00 59 0 8 0
28AUG26 1.40 P 0.00 0.00 0.00 0.16 0.00 59 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.19 0.00 58 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.23 +0.01 61 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.27 +0.01 63 0 64 0
28AUG26 1.60 P 0.00 0.00 0.00 0.31 0.00 63 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.35 0.00 63 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.39 0.00 62 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.44 0.00 67 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.49 0.00 71 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.53 0.00 68 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.58 0.00 72 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.63 0.00 75 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.67 -0.01 68 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.78 0.00 85 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.87 -0.01 80 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.97 -0.01 86 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.07 -0.01 91 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.17 -0.01 96 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.27 -0.01 101 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.37 -0.01 105 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.47 -0.01 109 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.57 -0.01 113 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.67 -0.01 117 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.02 0.00 60 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29SEP26 1.10 P 0.05 0.05 0.05 0.05 0.00 58 1 3 +1
29SEP26 1.15 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.08 0.00 56 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.12 0.00 54 0 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.15 0.00 55 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.18 0.00 56 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.21 0.00 55 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.25 0.00 58 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.28 0.00 55 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.32 0.00 56 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.36 0.00 56 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.41 0.00 61 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.45 0.00 60 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.50 0.00 64 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.54 0.00 62 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.59 0.00 65 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.64 0.00 68 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.68 -0.01 65 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.78 0.00 70 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.87 -0.01 67 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 -0.01 71 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.07 -0.01 76 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.17 -0.01 80 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.27 -0.01 84 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.37 -0.01 87 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.47 -0.01 91 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.57 -0.01 94 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.67 -0.01 97 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.77 -0.01 100 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.87 -0.01 103 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.97 -0.01 106 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.07 -0.01 109 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.17 -0.01 112 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.27 -0.01 114 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.37 -0.01 117 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.47 -0.01 119 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.57 -0.01 122 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.67 -0.01 124 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.77 -0.01 126 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.87 -0.01 129 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.02 - 58 0 0 -
29OCT26 0.95 P 0.00 0.00 0.00 0.03 - 59 0 0 -
29OCT26 1.00 P 0.00 0.00 0.00 0.04 - 58 0 0 -
29OCT26 1.05 P 0.05 0.05 0.05 0.05 - 57 1 1 -
29OCT26 1.10 P 0.00 0.00 0.00 0.06 - 55 0 0 -
29OCT26 1.15 P 0.00 0.00 0.00 0.08 - 56 0 0 -
29OCT26 1.20 P 0.00 0.00 0.00 0.10 - 56 0 0 -
29OCT26 1.25 P 0.00 0.00 0.00 0.12 - 56 0 0 -
29OCT26 1.30 P 0.14 0.14 0.14 0.14 - 54 1 1 -
29OCT26 1.35 P 0.00 0.00 0.00 0.17 - 55 0 0 -
29OCT26 1.40 P 0.00 0.00 0.00 0.20 - 55 0 0 -
29OCT26 1.45 P 0.00 0.00 0.00 0.24 - 58 0 0 -
29OCT26 1.50 P 0.00 0.00 0.00 0.26 - 54 0 0 -
29OCT26 1.55 P 0.00 0.00 0.00 0.31 - 59 0 0 -
29OCT26 1.60 P 0.00 0.00 0.00 0.35 - 60 0 0 -
29OCT26 1.65 P 0.00 0.00 0.00 0.38 - 57 0 0 -
29OCT26 1.70 P 0.00 0.00 0.00 0.43 - 61 0 0 -
29OCT26 1.75 P 0.00 0.00 0.00 0.47 - 61 0 0 -
29OCT26 1.80 P 0.00 0.00 0.00 0.51 - 60 0 0 -
30DEC26 0.85 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.09 +0.01 56 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 0.00 53 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 0.00 55 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.15 0.00 54 0 70 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 0.00 53 0 104 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 0.00 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 0.00 54 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.26 0.00 54 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 0.00 55 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 0.00 54 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 0.00 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.41 0.00 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.45 0.00 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 0.00 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 0.00 57 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 0.00 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.62 0.00 59 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.66 0.00 58 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.71 0.00 60 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.80 0.00 61 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.89 -0.01 61 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.99 0.00 65 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.08 -0.01 63 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.18 0.00 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.27 -0.01 63 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.37 -0.01 66 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.47 -0.01 69 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.57 -0.01 71 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.67 -0.01 74 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.77 -0.01 76 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.87 -0.01 78 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.97 -0.01 81 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.07 -0.01 83 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.17 -0.01 85 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.27 -0.01 87 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.37 -0.01 89 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.47 -0.01 91 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.57 -0.01 92 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 0.00 54 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 1.10 P 0.12 0.12 0.12 0.12 +0.01 55 10 44 +10
30MAR27 1.15 P 0.00 0.00 0.00 0.14 +0.01 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.24 0.00 54 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.27 0.00 54 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.30 0.00 53 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.34 0.00 55 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.38 +0.01 56 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.41 +0.01 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.45 0.00 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.49 0.00 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.53 0.00 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.57 0.00 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.61 0.00 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.65 0.00 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.69 0.00 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.74 0.00 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.83 0.00 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.92 0.00 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.01 0.00 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.10 0.00 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.19 -0.01 61 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.28 -0.01 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.38 -0.01 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.47 -0.01 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.57 -0.01 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.67 -0.01 64 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.77 -0.01 66 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.87 -0.01 68 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.97 -0.01 70 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.07 -0.01 71 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.17 -0.01 73 0 1 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 0.00 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.13 +0.01 55 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 0.00 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 +0.01 54 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 0.00 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.22 +0.01 54 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.24 0.00 53 0 1 0
29JUN27 1.35 P 0.00 0.00 0.00 0.27 0.00 53 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.30 0.00 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.33 0.00 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.36 -0.01 52 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.41 0.00 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.44 -0.01 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.48 0.00 55 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.52 0.00 56 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.56 0.00 56 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.60 0.00 57 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.64 0.00 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.68 0.00 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.72 0.00 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.76 0.00 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.85 0.00 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.94 +0.01 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.03 0.00 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.12 0.00 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.21 0.00 61 0 20 0
TOTAL PUT 66 4,909 -81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 112.30
03JUL26 90.00 C 0.00 0.00 0.00 22.32 -1.56 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 19.82 -1.51 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 17.32 -1.51 0 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 14.82 -1.51 0 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 12.32 -1.51 0 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 9.83 -1.50 39 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 7.34 -1.51 33 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 4.95 -1.50 34 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 2.76 -1.35 31 0 4 0
03JUL26 112.50 C 1.18 1.18 1.18 1.27 -1.10 33 15 54 0
03JUL26 115.00 C 0.65 0.65 0.48 0.44 -0.71 33 2 35 0
03JUL26 117.50 C 0.00 0.00 0.00 0.11 -0.35 33 0 47 0
03JUL26 120.00 C 0.00 0.00 0.00 0.03 -0.13 35 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 19.87 -1.64 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 17.38 -1.50 37 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 14.89 -1.51 35 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 12.42 -1.51 34 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 10.01 -1.51 34 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 7.72 -1.49 34 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 5.65 -1.41 34 0 0 0
10JUL26 110.00 C 3.70 3.70 3.70 3.76 -1.25 32 15 15 +15
10JUL26 112.50 C 2.15 2.38 2.15 2.40 -1.08 33 16 16 +16
10JUL26 115.00 C 1.48 1.48 1.48 1.42 -0.86 33 15 30 +15
10JUL26 117.50 C 0.00 0.00 0.00 0.77 -0.63 33 0 1 0
10JUL26 120.00 C 0.35 0.35 0.35 0.39 -0.42 33 1 1 +1
10JUL26 122.50 C 0.00 0.00 0.00 0.19 -0.25 34 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 0.08 -0.14 34 0 1 0
10JUL26 127.50 C 0.00 0.00 0.00 0.04 -0.07 35 0 6 0
10JUL26 130.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.53 -1.80 31 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.07 -1.62 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.64 -1.47 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.27 -1.44 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.99 -1.39 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 10.83 -1.33 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.84 -1.23 32 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 6.95 -1.22 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 5.34 -1.06 30 14 30 +14
30JUL26 112.50 C 0.00 0.00 0.00 4.03 -0.82 31 0 15 0
30JUL26 115.00 C 2.96 2.96 2.96 2.97 -0.69 31 30 70 +30
30JUL26 117.50 C 1.90 2.09 1.90 2.13 -0.56 31 48 62 +1
30JUL26 120.00 C 1.65 1.65 1.65 1.49 -0.43 31 17 187 +3
30JUL26 122.50 C 0.00 0.00 0.00 1.01 -0.33 31 0 56 0
30JUL26 125.00 C 0.70 0.70 0.70 0.68 -0.23 31 6 241 0
30JUL26 127.50 C 0.00 0.00 0.00 0.46 -0.17 32 0 106 0
30JUL26 130.00 C 0.37 0.40 0.37 0.29 -0.12 32 59 103 -15
30JUL26 132.50 C 0.00 0.00 0.00 0.18 -0.08 32 0 61 0
30JUL26 135.00 C 0.19 0.19 0.19 0.11 -0.05 32 40 127 0
30JUL26 137.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30JUL26 150.00 C 0.10 0.10 0.10 0.01 0.00 35 1 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 22.86 -1.84 30 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.58 -1.79 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.30 -1.37 32 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.12 -1.30 32 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.05 -1.23 32 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.11 -1.14 32 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 10.31 -1.06 32 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 8.42 -1.22 30 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.02 -0.96 30 0 0 0
28AUG26 112.50 C 5.56 5.66 5.56 5.76 -0.76 31 2 6 0
28AUG26 115.00 C 0.00 0.00 0.00 4.67 -0.62 31 0 31 0
28AUG26 117.50 C 3.77 3.77 3.48 3.75 -0.52 31 30 47 +15
28AUG26 120.00 C 2.71 2.71 2.71 2.97 -0.45 31 15 124 -15
28AUG26 122.50 C 0.00 0.00 0.00 2.32 -0.36 31 0 58 0
28AUG26 125.00 C 1.81 1.81 1.81 1.80 -0.29 31 1 82 +1
28AUG26 127.50 C 0.00 0.00 0.00 1.38 -0.22 31 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 1.04 -0.18 31 0 125 0
28AUG26 132.50 C 0.86 0.86 0.86 0.80 -0.17 32 15 131 -11
28AUG26 135.00 C 0.00 0.00 0.00 0.60 -0.10 32 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.44 -0.08 32 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.33 -0.06 32 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 45.03 -1.95 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.58 -1.94 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.16 -1.92 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.95 -1.71 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.26 -1.97 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.86 -1.96 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.46 -1.96 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.12 -1.92 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.78 -1.89 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.49 -1.87 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.23 -1.82 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.08 -1.81 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 17.03 -1.15 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 15.09 -1.06 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 13.27 -0.97 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 11.59 -0.87 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 9.76 -1.05 30 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 8.37 -1.02 30 0 15 0
29SEP26 112.50 C 7.34 7.34 7.34 7.14 -0.83 30 1 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.05 -0.49 30 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 5.09 -0.40 31 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.25 -0.33 31 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 3.52 -0.34 31 0 91 0
29SEP26 125.00 C 0.00 0.00 0.00 2.90 -0.34 31 0 36 0
29SEP26 127.50 C 2.34 2.34 2.34 2.37 -0.29 31 15 31 +15
29SEP26 130.00 C 1.90 1.92 1.81 1.92 -0.26 31 200 256 +185
29SEP26 132.50 C 0.00 0.00 0.00 1.57 -0.18 31 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.28 -0.08 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 1.05 -0.03 31 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.81 -0.04 31 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 0.64 -0.02 31 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.50 -0.02 31 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.39 -0.01 31 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.31 0.00 31 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.24 0.00 31 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.14 0.00 31 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 0.00 31 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 0.00 32 0 201 0
29OCT26 92.50 C 0.00 0.00 0.00 21.78 - 30 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 19.70 - 30 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 17.73 - 30 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 15.86 - 30 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 14.10 - 30 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 12.47 - 30 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 10.76 - 29 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 9.46 - 30 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 8.18 - 30 0 0 -
29OCT26 115.00 C 0.00 0.00 0.00 7.02 - 30 0 0 -
29OCT26 117.50 C 0.00 0.00 0.00 6.00 - 30 0 0 -
29OCT26 120.00 C 0.00 0.00 0.00 5.12 - 30 0 0 -
29OCT26 122.50 C 0.00 0.00 0.00 4.35 - 30 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 3.68 - 30 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 3.10 - 30 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 2.59 - 30 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 2.23 - 30 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 1.85 - 30 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 1.53 - 30 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 40.53 -1.94 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.15 -1.92 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.76 -1.91 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.40 -1.90 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.97 -1.98 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.68 -1.96 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.44 -1.86 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.40 -1.75 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 22.16 -1.85 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 20.03 -1.89 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 18.10 -1.87 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 16.28 -1.31 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 14.60 -1.23 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.99 -1.21 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 11.56 -1.13 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 10.21 -1.07 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.23 -0.78 30 0 0 0
30DEC26 115.00 C 7.90 7.90 7.90 7.85 -0.89 29 3 190 +3
30DEC26 117.50 C 0.00 0.00 0.00 6.87 -0.86 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 6.00 -0.64 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 5.20 -0.65 29 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 4.62 -0.48 30 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 4.00 -0.54 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 3.43 -0.54 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 2.96 -0.51 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 2.43 -0.48 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.09 -0.39 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.77 -0.38 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.51 -0.31 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.28 -0.28 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.07 -0.26 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.91 -0.21 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 0.76 -0.20 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.64 -0.17 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.54 -0.14 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.44 -0.14 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.38 -0.10 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.31 -0.10 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.27 -0.09 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 25.01 -1.65 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.88 -1.75 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.07 -1.58 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.31 -1.50 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.67 -1.06 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.12 -1.04 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.68 -0.95 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.35 -0.91 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.08 -0.87 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.87 -0.88 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.67 -0.98 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.68 -0.92 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.79 -0.64 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.00 -0.55 29 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 6.30 -0.54 29 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 5.61 -0.59 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 5.09 -0.51 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.68 -0.40 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.11 -0.40 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 3.69 -0.33 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.27 -0.33 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 2.90 -0.28 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.59 -0.25 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.28 -0.25 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.01 -0.21 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.79 -0.18 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.57 -0.19 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.38 -0.16 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.23 -0.13 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.08 -0.13 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.93 -0.13 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.83 -0.09 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 25.73 -1.58 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.95 -1.44 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.13 -1.45 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.61 -1.23 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.13 -1.08 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.34 -1.40 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.95 -1.19 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.66 -0.88 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.46 -0.84 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 12.36 -0.83 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.32 -0.83 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.44 -0.67 28 0 0 0
29JUN27 120.00 C 9.43 9.43 9.43 9.53 -0.71 28 2 2 +2
29JUN27 122.50 C 0.00 0.00 0.00 8.77 -0.70 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.95 -0.64 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.37 -0.50 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.76 -0.59 29 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.39 -0.37 29 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.68 -0.48 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.10 -0.51 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.65 -0.41 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.23 -0.40 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 3.82 -0.40 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.45 -0.35 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.14 -0.31 29 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 2.84 -0.31 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.54 -0.30 29 0 0 0
TOTAL CALL 563 9,796 +275
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
03JUL26 105.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.53 +0.11 34 0 65 0
03JUL26 112.50 P 1.62 1.96 1.62 1.53 +0.39 35 30 67 +30
03JUL26 115.00 P 0.00 0.00 0.00 3.23 +0.80 37 0 51 0
03JUL26 117.50 P 0.00 0.00 0.00 5.30 +1.03 34 0 52 0
03JUL26 120.00 P 0.00 0.00 0.00 7.71 +1.38 34 0 15 0
03JUL26 122.50 P 0.00 0.00 0.00 10.20 +1.48 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 12.70 +1.50 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 15.20 +1.50 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 17.70 +1.50 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 20.20 +1.50 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 23.20 +1.84 140 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 25.70 +1.80 150 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 28.20 +1.80 160 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
10JUL26 105.00 P 0.49 0.49 0.49 0.35 +0.02 34 1 2 +1
10JUL26 107.50 P 0.00 0.00 0.00 0.79 +0.09 34 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 1.54 +0.22 34 0 0 0
10JUL26 112.50 P 2.59 2.59 2.59 2.67 +0.41 35 15 18 +15
10JUL26 115.00 P 0.00 0.00 0.00 4.20 +0.64 35 0 15 0
10JUL26 117.50 P 0.00 0.00 0.00 5.92 +0.79 34 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 8.03 +1.08 34 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 10.32 +1.25 33 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 12.73 +1.37 33 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 15.20 +1.45 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 17.70 +1.49 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 20.20 +1.50 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 23.20 +1.84 78 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 25.70 +1.80 84 0 0 0
30JUL26 90.00 P 0.20 0.20 0.19 0.03 +0.01 33 20 2 -18
30JUL26 92.50 P 0.24 0.24 0.23 0.06 +0.02 32 50 71 +50
30JUL26 95.00 P 0.35 0.39 0.35 0.12 +0.03 32 31 41 +31
30JUL26 97.50 P 0.55 0.55 0.50 0.25 +0.06 32 43 58 +43
30JUL26 100.00 P 0.00 0.00 0.00 0.47 +0.12 32 0 161 0
30JUL26 102.50 P 1.09 1.15 1.09 0.82 +0.18 32 6 125 +1
30JUL26 105.00 P 1.65 1.65 1.53 1.35 +0.29 32 47 96 +6
30JUL26 107.50 P 2.28 2.44 2.28 2.07 +0.41 32 17 168 +17
30JUL26 110.00 P 3.08 3.08 3.08 3.02 +0.53 32 2 122 -2
30JUL26 112.50 P 0.00 0.00 0.00 4.23 +0.67 33 0 85 0
30JUL26 115.00 P 0.00 0.00 0.00 5.69 +0.82 33 0 265 0
30JUL26 117.50 P 0.00 0.00 0.00 7.17 +0.76 32 0 42 0
30JUL26 120.00 P 0.00 0.00 0.00 9.01 +0.84 32 0 190 0
30JUL26 122.50 P 0.00 0.00 0.00 11.03 +1.19 32 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 13.19 +1.28 32 0 124 0
30JUL26 127.50 P 0.00 0.00 0.00 15.46 +1.35 32 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 17.82 +1.40 32 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 20.24 +1.45 32 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 23.20 +1.73 47 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 25.70 +1.80 51 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 28.20 +1.80 54 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 30.70 +1.98 57 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 33.20 +2.00 60 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 35.70 +1.94 63 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 38.20 +1.94 66 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 40.70 +1.94 69 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 43.20 +1.94 72 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.70 +1.94 75 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 48.20 +1.94 77 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.70 +1.94 80 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 53.20 +1.94 82 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 55.70 +1.94 85 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.22 +0.07 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.37 +0.11 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.59 +0.17 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.91 +0.22 32 0 15 0
28AUG26 100.00 P 1.63 1.63 1.63 1.34 +0.30 32 15 59 +12
28AUG26 102.50 P 0.00 0.00 0.00 1.91 +0.38 32 0 39 0
28AUG26 105.00 P 0.00 0.00 0.00 2.64 +0.49 32 0 64 0
28AUG26 107.50 P 0.00 0.00 0.00 3.52 +0.58 32 0 54 0
28AUG26 110.00 P 0.00 0.00 0.00 4.55 +0.64 32 0 53 0
28AUG26 112.50 P 0.00 0.00 0.00 5.74 +0.69 32 0 122 0
28AUG26 115.00 P 0.00 0.00 0.00 7.10 +0.74 32 0 95 0
28AUG26 117.50 P 0.00 0.00 0.00 8.60 +0.86 32 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 10.31 +1.09 32 0 40 0
28AUG26 122.50 P 0.00 0.00 0.00 12.15 +1.16 32 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 14.11 +1.22 32 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 16.19 +1.27 32 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 18.37 +1.34 32 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 20.63 +1.39 32 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 23.24 +1.77 36 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 25.70 +1.80 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.20 +1.80 40 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 30.70 +1.97 43 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 33.20 +2.00 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.70 +1.94 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 38.20 +1.94 49 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 40.70 +1.94 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 43.20 +1.94 53 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.70 +1.94 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 48.20 +1.94 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.70 +1.94 59 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 53.20 +1.94 61 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.70 +1.94 63 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 31 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 +0.05 32 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.22 +0.08 31 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.34 +0.11 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.52 +0.15 31 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.80 +0.24 31 0 14 0
29SEP26 95.00 P 1.56 1.56 1.46 1.15 +0.32 31 17 55 +11
29SEP26 97.50 P 1.95 1.95 1.95 1.61 +0.39 32 15 54 +15
29SEP26 100.00 P 0.00 0.00 0.00 2.17 +0.47 32 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.85 +0.55 32 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 3.68 +0.65 32 0 78 0
29SEP26 107.50 P 4.70 4.70 4.70 4.66 +0.77 32 1 129 -1
29SEP26 110.00 P 5.50 5.50 5.50 5.70 +0.79 32 2 117 -1
29SEP26 112.50 P 6.56 6.56 6.56 6.90 +0.81 32 2 105 0
29SEP26 115.00 P 8.27 8.30 8.03 8.05 +0.64 30 80 186 +18
29SEP26 117.50 P 0.00 0.00 0.00 10.02 +1.16 33 0 28 0
29SEP26 120.00 P 0.00 0.00 0.00 11.35 +1.17 31 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 13.12 +1.24 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 14.99 +1.31 31 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 16.94 +1.33 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 19.02 +1.38 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 21.16 +1.43 31 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 23.67 +1.71 34 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 25.94 +1.93 34 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 28.26 +1.86 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.70 +1.83 36 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 33.20 +1.93 38 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 35.70 +1.94 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.20 +1.94 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 40.70 +1.94 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.20 +1.94 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.70 +1.94 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.20 +1.94 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.70 +1.94 50 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.20 +1.94 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.70 +1.94 53 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.16 - 31 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 1.58 - 31 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 2.08 - 31 0 0 -
29OCT26 100.00 P 2.83 2.83 2.83 2.73 - 31 5 5 -
29OCT26 102.50 P 0.00 0.00 0.00 3.49 - 31 0 0 -
29OCT26 105.00 P 4.50 4.50 4.35 4.35 - 31 3 3 -
29OCT26 107.50 P 5.30 5.30 5.30 5.37 - 31 1 1 -
29OCT26 110.00 P 6.56 6.56 6.56 6.45 - 31 15 15 -
29OCT26 112.50 P 0.00 0.00 0.00 7.67 - 31 0 0 -
29OCT26 115.00 P 0.00 0.00 0.00 9.01 - 31 0 0 -
29OCT26 117.50 P 0.00 0.00 0.00 10.42 - 30 0 0 -
29OCT26 120.00 P 0.00 0.00 0.00 12.01 - 30 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 13.75 - 30 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 15.54 - 30 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 17.48 - 30 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 19.47 - 30 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 21.56 - 30 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 24.00 - 32 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 26.22 - 32 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.34 +0.02 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.50 +0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.70 +0.05 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.96 +0.05 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.35 +0.12 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.79 +0.18 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.29 +0.13 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.94 +0.19 30 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.66 +0.26 30 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.49 +0.27 30 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 5.46 +0.35 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.49 +0.37 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.68 +0.43 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 8.91 +0.45 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 10.40 +0.62 30 0 9 0
30DEC26 115.00 P 12.15 12.15 12.15 11.67 +0.70 29 3 65 +3
30DEC26 117.50 P 0.00 0.00 0.00 13.13 +0.69 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.78 +0.76 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 16.54 +0.81 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 18.36 +0.96 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 20.27 +1.00 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 22.52 +1.28 30 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 24.76 +1.52 31 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 26.88 +1.69 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 29.04 +1.63 32 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 31.25 +1.60 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 33.49 +1.71 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 35.76 +1.74 33 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 38.07 +1.83 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 40.40 +1.88 33 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 42.75 +1.88 34 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 45.12 +1.86 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.51 +1.95 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.86 +2.00 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.31 +1.98 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.72 +2.07 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.14 +2.02 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.92 +0.30 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.57 +0.32 30 0 1 0
30MAR27 95.00 P 4.69 4.69 4.69 4.32 +0.41 30 15 15 +15
30MAR27 97.50 P 0.00 0.00 0.00 5.15 +0.42 30 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 6.09 +0.52 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.11 +0.53 30 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 8.22 +0.60 30 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 9.37 +0.55 30 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 10.63 +0.58 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.53 +0.26 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 13.34 +0.86 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 14.82 +0.87 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 16.42 +0.87 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 18.44 +1.24 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.22 +1.29 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.08 +1.33 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 24.01 +1.43 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 25.98 +1.44 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.01 +1.48 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 30.08 +1.55 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 32.20 +1.63 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 34.35 +1.68 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 36.54 +1.71 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.76 +1.75 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.02 +1.79 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 43.29 +1.74 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.54 +1.72 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.92 +1.81 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.26 +1.83 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.54 +1.91 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.98 +2.00 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.37 +2.02 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.80 +0.36 29 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 4.51 +0.43 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 5.34 +0.34 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 6.20 +0.37 29 0 0 0
29JUN27 100.00 P 7.26 7.26 7.26 7.22 +0.44 29 20 25 +20
29JUN27 102.50 P 0.00 0.00 0.00 8.26 +0.46 29 0 0 0
29JUN27 105.00 P 9.35 9.35 9.35 9.38 +0.59 29 20 45 +20
29JUN27 107.50 P 10.61 10.61 10.61 10.54 +0.62 29 20 31 +20
29JUN27 110.00 P 0.00 0.00 0.00 11.75 +0.41 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 13.12 +0.46 29 0 0 0
29JUN27 115.00 P 15.00 15.00 15.00 14.67 +0.62 29 1 1 +1
29JUN27 117.50 P 0.00 0.00 0.00 16.20 +0.64 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.77 +0.63 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 19.52 +0.71 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.28 +1.23 30 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 23.10 +1.28 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.98 +1.32 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 26.85 +1.32 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.83 +1.40 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.86 +1.39 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.90 +1.47 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.08 +1.57 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.11 +1.50 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.38 +1.66 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.58 +1.70 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.81 +1.73 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 46.06 +1.77 31 0 0 0
TOTAL PUT 497 8,235 +307
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$ 2.06
30JUL26 1.55 C 0.00 0.00 0.00 0.53 +0.04 75 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.47 +0.02 54 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.43 +0.03 62 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 11 0
30JUL26 2.10 C 0.00 0.00 0.00 0.11 +0.02 53 0 83 0
30JUL26 2.20 C 0.06 0.06 0.06 0.07 +0.01 51 20 154 +20
30JUL26 2.30 C 0.04 0.04 0.04 0.04 0.00 49 15 227 +15
30JUL26 2.40 C 0.00 0.00 0.00 0.03 0.00 53 0 67 0
30JUL26 2.50 C 0.02 0.02 0.02 0.02 0.00 55 25 25 +25
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 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 91 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 119 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.53 +0.03 61 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.48 +0.03 56 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.44 +0.03 58 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.39 +0.03 53 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.12 +0.02 47 0 2 0
28AUG26 2.20 C 0.10 0.10 0.10 0.08 +0.01 45 100 345 +100
28AUG26 2.30 C 0.00 0.00 0.00 0.05 0.00 44 0 470 0
28AUG26 2.40 C 0.00 0.00 0.00 0.04 +0.01 48 0 147 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 0.00 44 0 190 0
28AUG26 2.60 C 0.04 0.04 0.04 0.01 0.00 42 7 159 +7
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 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 90 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 0.54 +0.03 62 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.40 +0.02 52 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.22 +0.01 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 30 0
29SEP26 2.10 C 0.16 0.16 0.16 0.15 +0.01 48 4 4 +4
29SEP26 2.20 C 0.00 0.00 0.00 0.12 +0.02 50 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.07 +0.01 50 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.05 0.00 49 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 +0.01 50 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 +0.01 50 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 +0.01 49 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.54 - 57 0 0 -
29OCT26 1.60 C 0.00 0.00 0.00 0.49 - 52 0 0 -
29OCT26 1.65 C 0.00 0.00 0.00 0.45 - 52 0 0 -
29OCT26 1.70 C 0.00 0.00 0.00 0.41 - 51 0 0 -
29OCT26 1.75 C 0.00 0.00 0.00 0.37 - 50 0 0 -
29OCT26 1.80 C 0.00 0.00 0.00 0.33 - 48 0 0 -
29OCT26 1.85 C 0.00 0.00 0.00 0.30 - 49 0 0 -
29OCT26 1.90 C 0.00 0.00 0.00 0.27 - 48 0 0 -
29OCT26 1.95 C 0.00 0.00 0.00 0.24 - 48 0 0 -
29OCT26 2.00 C 0.00 0.00 0.00 0.22 - 49 0 0 -
29OCT26 2.10 C 0.00 0.00 0.00 0.17 - 47 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 0.14 - 48 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.11 - 48 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.09 - 49 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.07 - 48 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.05 - 47 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.04 - 47 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.03 - 47 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.02 - 45 0 0 -
30DEC26 1.55 C 0.00 0.00 0.00 0.56 +0.03 56 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.52 +0.03 54 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.48 +0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.44 +0.03 51 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.38 +0.03 51 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.30 +0.03 51 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.28 +0.03 51 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.23 +0.02 49 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.20 +0.02 50 0 210 0
30DEC26 2.30 C 0.00 0.00 0.00 0.17 +0.02 50 0 273 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 +0.02 49 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 +0.01 49 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 +0.02 50 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 +0.01 49 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 +0.01 49 0 44 0
30DEC26 3.00 C 0.07 0.07 0.07 0.05 +0.01 49 55 373 +55
30DEC26 3.10 C 0.00 0.00 0.00 0.04 +0.01 48 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 +0.01 47 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 +0.01 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR27 1.55 C 0.00 0.00 0.00 0.59 +0.03 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.56 +0.03 53 0 50 0
30MAR27 1.65 C 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 +0.03 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 +0.03 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 +0.02 50 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 +0.01 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 +0.01 49 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 +0.01 50 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 +0.01 51 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 +0.01 51 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.01 50 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 450 0
29JUN27 1.55 C 0.00 0.00 0.00 0.63 +0.03 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.57 +0.03 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.54 +0.03 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.51 +0.03 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 +0.03 50 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.36 +0.03 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.26 +0.02 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.21 +0.02 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 +0.02 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 +0.02 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29JUN27 3.00 C 0.15 0.15 0.15 0.14 +0.01 49 3 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 +0.02 50 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 +0.01 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 48 0 16 0
TOTAL CALL 229 12,741 +226
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 1.90 P 0.05 0.05 0.05 0.05 -0.01 50 50 155 +50
30JUL26 1.95 P 0.00 0.00 0.00 0.07 -0.01 51 0 3 0
30JUL26 2.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 55 0
30JUL26 2.10 P 0.00 0.00 0.00 0.14 -0.02 50 0 70 0
30JUL26 2.20 P 0.00 0.00 0.00 0.20 -0.02 49 0 140 0
30JUL26 2.30 P 0.00 0.00 0.00 0.28 -0.01 51 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.37 -0.01 56 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.46 -0.02 58 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.55 -0.03 57 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.64 -0.03 0 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.75 -0.02 70 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.85 -0.02 76 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 92 0
28AUG26 1.80 P 0.00 0.00 0.00 0.06 -0.01 42 0 150 0
28AUG26 1.85 P 0.00 0.00 0.00 0.08 -0.01 42 0 120 0
28AUG26 1.90 P 0.09 0.09 0.09 0.10 -0.01 42 30 150 +30
28AUG26 1.95 P 0.00 0.00 0.00 0.12 -0.02 41 0 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 885 0
28AUG26 2.10 P 0.00 0.00 0.00 0.21 -0.02 41 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.28 -0.02 40 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.36 -0.02 39 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.44 -0.03 33 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.53 -0.03 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.62 -0.03 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.71 -0.03 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.81 -0.03 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.90 -0.03 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.00 -0.03 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.10 -0.02 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.19 -0.03 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.67 -0.03 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.10 -0.01 46 0 30 0
29SEP26 1.85 P 0.00 0.00 0.00 0.12 -0.01 46 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.15 -0.01 47 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.17 -0.01 46 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 91 0
29SEP26 2.10 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.32 -0.02 44 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.39 -0.03 42 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.47 -0.02 42 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.55 -0.03 38 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.64 -0.03 36 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.73 -0.02 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.82 -0.03 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.91 -0.03 0 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 1.01 -0.02 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.10 -0.03 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.19 -0.03 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.29 -0.03 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.39 -0.02 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.48 -0.03 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.96 -0.03 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.06 -0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.16 -0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.26 -0.02 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.36 -0.02 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.46 -0.02 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.55 -0.03 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.85 -0.03 0 0 110 0
29OCT26 1.55 P 0.00 0.00 0.00 0.05 - 48 0 0 -
29OCT26 1.60 P 0.00 0.00 0.00 0.06 - 47 0 0 -
29OCT26 1.65 P 0.00 0.00 0.00 0.08 - 49 0 0 -
29OCT26 1.70 P 0.00 0.00 0.00 0.09 - 47 0 0 -
29OCT26 1.75 P 0.00 0.00 0.00 0.10 - 45 0 0 -
29OCT26 1.80 P 0.00 0.00 0.00 0.12 - 45 0 0 -
29OCT26 1.85 P 0.00 0.00 0.00 0.14 - 45 0 0 -
29OCT26 1.90 P 0.00 0.00 0.00 0.17 - 46 0 0 -
29OCT26 1.95 P 0.00 0.00 0.00 0.19 - 45 0 0 -
29OCT26 2.00 P 0.00 0.00 0.00 0.22 - 45 0 0 -
29OCT26 2.10 P 0.00 0.00 0.00 0.28 - 45 0 0 -
29OCT26 2.20 P 0.00 0.00 0.00 0.34 - 44 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.41 - 43 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.49 - 43 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.57 - 42 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.65 - 38 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.74 - 36 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.83 - 26 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.92 - 0 0 0 -
30DEC26 1.55 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 1.60 P 0.08 0.08 0.08 0.10 0.00 49 1 401 +1
30DEC26 1.65 P 0.00 0.00 0.00 0.11 0.00 47 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 0.00 48 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 0.00 47 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.25 0.00 48 0 110 0
30DEC26 2.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.33 -0.01 47 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.40 0.00 48 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.46 -0.01 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.53 -0.02 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.61 -0.01 45 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.69 -0.01 44 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.77 -0.02 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.86 -0.01 42 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.94 -0.02 37 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.03 -0.02 29 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.12 -0.02 0 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 1.21 -0.02 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.30 -0.03 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.40 -0.02 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.97 -0.02 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.06 -0.03 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.16 -0.03 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.46 -0.02 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 -0.01 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 -0.01 48 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 0.00 48 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 -0.01 47 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 -0.01 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.51 -0.01 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 -0.02 46 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 -0.01 46 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.73 -0.02 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 -0.02 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.89 -0.02 43 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.97 -0.02 41 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.06 -0.02 41 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 1.15 -0.02 40 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.23 -0.03 31 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.32 -0.03 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.50 -0.03 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.07 -0.02 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.36 -0.02 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 0.00 49 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.23 -0.01 47 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 0.00 48 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 -0.01 46 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 -0.01 46 0 310 0
29JUN27 2.10 P 0.00 0.00 0.00 0.42 -0.01 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 -0.01 46 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 -0.01 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 -0.01 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.76 -0.02 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.84 -0.02 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 -0.01 44 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.00 -0.02 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.17 -0.02 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.25 -0.02 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.34 -0.02 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.43 -0.02 33 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
TOTAL PUT 81 16,628 +81
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$ 39.36
30JUL26 31.00 C 0.00 0.00 0.00 8.49 -0.96 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.46 -0.94 35 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.50 -0.94 36 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.57 -0.71 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.68 -0.68 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.85 -0.65 36 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 3.10 -0.59 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.45 -0.52 36 0 0 0
30JUL26 39.00 C 2.05 2.05 1.75 1.89 -0.47 36 89 55 -43
30JUL26 40.00 C 1.42 1.42 1.39 1.39 -0.42 36 3 16 0
30JUL26 41.00 C 1.07 1.07 1.07 1.01 -0.34 36 3 18 +3
30JUL26 42.00 C 0.71 0.71 0.71 0.72 -0.26 36 15 28 0
30JUL26 43.00 C 0.51 0.56 0.50 0.51 -0.19 36 18 48 +1
30JUL26 44.00 C 0.34 0.34 0.34 0.34 -0.16 36 40 70 +10
30JUL26 45.00 C 0.25 0.25 0.25 0.22 -0.12 36 2 174 0
30JUL26 46.00 C 0.00 0.00 0.00 0.14 -0.09 36 0 116 0
30JUL26 47.00 C 0.12 0.12 0.12 0.09 -0.06 36 12 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 290 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.79 -0.80 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.83 -0.67 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.84 -0.82 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.01 -0.85 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.22 -0.63 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.49 -0.59 38 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 3.83 -0.55 38 0 0 0
28AUG26 38.00 C 3.16 3.16 3.16 3.26 -0.47 39 15 15 +15
28AUG26 39.00 C 0.00 0.00 0.00 2.74 -0.45 39 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 2.25 -0.41 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 1.84 -0.35 38 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 1.49 -0.30 38 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 1.19 -0.26 38 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 0.96 -0.22 39 0 57 0
28AUG26 45.00 C 0.00 0.00 0.00 0.75 -0.19 38 0 150 0
28AUG26 46.00 C 0.00 0.00 0.00 0.59 -0.17 38 0 149 0
28AUG26 47.00 C 0.00 0.00 0.00 0.45 -0.14 38 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.35 -0.11 38 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.26 -0.10 38 0 75 0
28AUG26 50.00 C 0.22 0.22 0.22 0.20 -0.07 38 5 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.89 -0.81 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.99 -0.78 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.15 -0.72 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 -0.86 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.39 -0.62 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 -0.58 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.05 -0.54 38 0 0 0
29SEP26 38.00 C 3.83 3.84 3.83 3.56 -0.42 39 25 10 -5
29SEP26 39.00 C 0.00 0.00 0.00 3.03 -0.48 39 0 47 0
29SEP26 40.00 C 2.60 2.61 2.58 2.56 -0.43 39 75 137 +60
29SEP26 41.00 C 2.36 2.36 2.36 2.13 -0.41 39 15 120 +15
29SEP26 42.00 C 1.99 1.99 1.84 1.78 -0.35 39 30 30 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.47 -0.31 38 0 48 0
29SEP26 44.00 C 1.34 1.34 1.34 1.20 -0.28 38 2 236 +2
29SEP26 45.00 C 0.00 0.00 0.00 0.99 -0.23 38 0 105 0
29SEP26 46.00 C 0.94 0.94 0.94 0.80 -0.21 38 15 110 +15
29SEP26 47.00 C 0.00 0.00 0.00 0.61 -0.21 38 0 102 0
29SEP26 48.00 C 0.00 0.00 0.00 0.50 -0.15 38 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 45 0
29SEP26 50.00 C 0.40 0.40 0.38 0.33 -0.09 38 24 191 +24
29SEP26 52.50 C 0.00 0.00 0.00 0.18 -0.07 38 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.95 - 44 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 8.10 - 43 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 7.28 - 42 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 6.29 - 38 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 5.55 - 38 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 4.88 - 38 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 4.27 - 38 0 0 -
29OCT26 38.00 C 3.82 3.82 3.80 3.82 - 39 16 16 -
29OCT26 39.00 C 0.00 0.00 0.00 3.31 - 39 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 2.85 - 39 0 0 -
29OCT26 41.00 C 2.61 2.61 2.61 2.44 - 39 15 15 -
29OCT26 42.00 C 2.24 2.24 2.24 2.09 - 38 15 15 -
29OCT26 43.00 C 2.00 2.00 1.82 1.78 - 38 45 45 -
29OCT26 44.00 C 1.74 1.74 1.74 1.51 - 38 15 15 -
29OCT26 45.00 C 1.42 1.42 1.34 1.27 - 38 30 30 -
29OCT26 46.00 C 1.28 1.28 1.13 1.08 - 38 45 45 -
29OCT26 47.00 C 0.00 0.00 0.00 0.88 - 38 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 0.74 - 38 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 0.62 - 38 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 9.08 -0.76 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.23 -0.73 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.41 -0.72 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.44 -0.91 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.77 -0.65 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.13 -0.64 35 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 4.56 -0.60 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.04 -0.58 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.57 -0.54 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.14 -0.52 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.77 -0.47 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.42 -0.46 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.20 -0.41 35 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 1.91 -0.40 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.68 -0.34 35 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.45 -0.34 35 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 1.23 -0.34 35 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.07 -0.27 35 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 -0.25 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 -0.21 35 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.55 -0.17 35 0 79 0
30DEC26 55.00 C 0.55 0.55 0.55 0.38 -0.13 35 38 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.11 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.07 35 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.74 -0.61 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.01 -0.58 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.33 -0.56 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.62 -0.59 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.11 -0.50 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.55 -0.46 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.88 -0.61 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.40 -0.57 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.99 -0.51 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.58 -0.35 39 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 4.33 -0.19 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.98 -0.30 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.64 -0.30 40 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.34 -0.25 40 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.06 -0.25 40 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 2.79 -0.13 39 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 2.55 -0.12 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.31 -0.19 39 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.13 -0.19 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.94 -0.17 39 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.14 39 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.22 -0.11 39 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 -0.08 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 -0.07 39 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.57 -0.08 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 -0.05 39 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.23 -0.63 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.57 -0.62 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.95 -0.58 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.35 -0.59 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.78 -0.56 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 7.24 -0.52 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.73 -0.57 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.24 -0.56 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.67 -0.66 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.36 -0.39 38 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 4.94 -0.39 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.59 -0.35 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.27 -0.31 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.95 -0.30 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 3.69 -0.24 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.43 -0.22 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.27 -0.12 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.03 -0.30 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.80 -0.29 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.59 -0.29 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.11 -0.25 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.77 -0.21 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.47 -0.15 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.22 -0.13 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.00 -0.11 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.84 -0.07 39 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.67 -0.08 38 0 23 0
TOTAL CALL 607 7,509 +112
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30JUL26 34.00 P 0.17 0.18 0.17 0.13 +0.03 36 23 96 +12
30JUL26 35.00 P 0.00 0.00 0.00 0.25 +0.07 36 0 53 0
30JUL26 36.00 P 0.44 0.46 0.43 0.42 +0.10 36 45 46 +30
30JUL26 37.00 P 0.68 0.68 0.66 0.67 +0.15 36 30 47 -15
30JUL26 38.00 P 0.00 0.00 0.00 0.98 +0.21 36 0 226 0
30JUL26 39.00 P 1.47 1.47 1.47 1.40 +0.25 35 15 53 0
30JUL26 40.00 P 2.03 2.03 2.00 1.91 +0.33 35 30 193 -10
30JUL26 41.00 P 0.00 0.00 0.00 2.50 +0.40 34 0 144 0
30JUL26 42.00 P 0.00 0.00 0.00 3.27 +0.50 36 0 171 0
30JUL26 43.00 P 0.00 0.00 0.00 4.05 +0.54 36 0 229 0
30JUL26 44.00 P 0.00 0.00 0.00 4.90 +0.60 36 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 5.79 +0.64 36 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 6.70 +0.65 35 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 7.65 +0.67 33 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 8.65 +0.72 36 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 9.64 +0.73 0 0 0 -51
30JUL26 50.00 P 0.00 0.00 0.00 10.69 +0.79 48 0 0 -15
30JUL26 52.50 P 0.00 0.00 0.00 13.14 +0.74 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.69 +0.79 63 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.19 +0.79 70 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 20.69 +0.79 76 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 23.19 +0.79 82 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.69 +0.79 88 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.19 +0.79 94 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.69 +0.79 99 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 33.19 +0.79 104 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.35 +0.07 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.51 +0.09 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.73 +0.12 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 1.00 +0.15 39 0 24 0
28AUG26 37.00 P 0.00 0.00 0.00 1.33 +0.19 39 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 1.70 +0.21 38 0 14 0
28AUG26 39.00 P 2.29 2.29 2.29 2.16 +0.30 38 8 124 +8
28AUG26 40.00 P 2.70 2.70 2.68 2.67 +0.33 38 19 90 +13
28AUG26 41.00 P 3.29 3.35 3.29 3.25 +0.40 37 45 174 +33
28AUG26 42.00 P 0.00 0.00 0.00 3.94 +0.47 38 0 140 0
28AUG26 43.00 P 0.00 0.00 0.00 4.65 +0.47 38 0 118 0
28AUG26 44.00 P 0.00 0.00 0.00 5.41 +0.52 38 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 6.22 +0.55 38 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 7.03 +0.56 37 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 7.88 +0.78 36 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 8.78 +0.60 36 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 9.73 +0.63 36 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 10.70 +0.69 37 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 13.16 +0.73 40 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 15.69 +0.79 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.19 +0.79 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.69 +0.79 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.19 +0.79 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.71 +0.81 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.21 +0.81 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 +0.06 38 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.68 +0.10 38 0 0 0
29SEP26 33.00 P 0.97 0.97 0.97 0.92 +0.13 38 15 30 +15
29SEP26 34.00 P 0.00 0.00 0.00 1.20 +0.15 38 0 1 0
29SEP26 35.00 P 1.47 1.52 1.47 1.51 +0.19 38 30 55 +30
29SEP26 36.00 P 1.82 1.88 1.82 1.88 +0.24 38 30 49 +30
29SEP26 37.00 P 2.38 2.38 2.29 2.29 +0.27 37 30 85 +30
29SEP26 38.00 P 2.79 2.87 2.71 2.76 +0.28 37 42 125 +11
29SEP26 39.00 P 3.19 3.37 3.19 3.30 +0.31 36 62 69 +24
29SEP26 40.00 P 3.77 3.86 3.77 3.90 +0.37 36 45 188 +30
29SEP26 41.00 P 4.47 4.47 4.47 4.54 +0.40 36 15 55 +15
29SEP26 42.00 P 0.00 0.00 0.00 5.38 +0.30 38 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 6.13 +0.49 38 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 6.90 +0.70 38 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 7.52 +0.56 34 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 8.37 +0.61 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 9.23 +0.66 33 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.11 +0.69 32 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 11.02 +0.74 30 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 11.94 +0.64 28 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 14.30 +0.88 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 16.70 +0.96 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 19.14 +0.99 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 21.62 +0.95 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 24.09 +1.00 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 26.58 +1.02 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 29.07 +1.05 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 31.55 +1.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.03 +1.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.49 +1.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.98 +1.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.46 +1.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.95 +1.05 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.43 +1.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.92 +1.05 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.40 +1.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.91 +1.07 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.38 +1.05 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.70 - 38 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.91 - 38 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 1.21 - 38 0 0 -
29OCT26 34.00 P 1.55 1.55 1.55 1.49 - 38 3 3 -
29OCT26 35.00 P 1.92 1.92 1.92 1.82 - 37 15 15 -
29OCT26 36.00 P 0.00 0.00 0.00 2.20 - 37 0 0 -
29OCT26 37.00 P 2.59 2.59 2.59 2.65 - 37 15 15 -
29OCT26 38.00 P 3.05 3.05 3.05 3.14 - 37 15 15 -
29OCT26 39.00 P 3.58 3.58 3.58 3.69 - 36 15 15 -
29OCT26 40.00 P 0.00 0.00 0.00 4.27 - 36 0 0 -
29OCT26 41.00 P 4.75 4.98 4.75 4.90 - 36 60 60 -
29OCT26 42.00 P 0.00 0.00 0.00 5.74 - 38 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 6.27 - 35 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 7.01 - 35 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 7.78 - 34 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 8.58 - 34 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 9.42 - 33 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 10.29 - 33 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 11.17 - 32 0 0 -
30DEC26 31.00 P 1.16 1.16 1.16 0.95 +0.04 35 1 19 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.22 +0.06 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.52 +0.09 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.87 +0.10 35 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 2.27 +0.16 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.69 +0.21 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 3.18 +0.29 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 3.66 +0.31 35 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 4.17 +0.33 35 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.75 +0.29 35 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 5.41 +0.46 35 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 6.06 +0.48 35 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 6.74 +0.51 34 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 7.46 +0.54 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 8.22 +0.59 34 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 9.00 +0.62 34 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 9.80 +0.65 33 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 10.62 +0.68 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.47 +0.72 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 12.33 +0.75 32 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 14.57 +0.84 30 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 16.88 +0.79 25 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 19.24 +0.80 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 21.69 +1.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.13 +1.04 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 26.59 +1.03 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 29.07 +1.00 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 31.55 +0.87 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 34.03 +1.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.50 +1.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.98 +1.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.46 +1.04 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.95 +1.03 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.43 +1.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.92 +1.05 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.40 +1.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.91 +1.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.80 +0.18 39 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 2.08 +0.21 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.42 +0.22 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.83 +0.27 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 3.24 +0.27 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.70 +0.32 38 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 4.18 +0.32 38 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 4.69 +0.35 38 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 5.25 +0.39 38 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 5.81 +0.39 37 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 6.42 +0.43 37 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 7.05 +0.44 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 7.70 +0.45 37 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 8.38 +0.49 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.09 +0.50 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 9.80 +0.50 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 10.55 +0.54 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 11.32 +0.55 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 12.10 +0.56 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 12.89 +0.58 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 14.95 +0.60 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.15 +0.69 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.45 +0.81 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.81 +0.84 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.21 +0.97 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 26.64 +0.99 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.09 +1.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.55 +0.87 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.03 +1.03 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.52 +1.04 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.98 +1.04 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.47 +1.05 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.97 +1.05 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.44 +1.03 0 0 0 0
29JUN27 31.00 P 2.39 2.39 2.39 2.39 +0.25 39 6 12 +6
29JUN27 32.00 P 0.00 0.00 0.00 2.75 +0.25 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.16 +0.30 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 3.60 +0.31 39 0 28 0
29JUN27 35.00 P 0.00 0.00 0.00 4.04 +0.31 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 4.56 +0.37 40 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 5.07 +0.37 40 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 5.58 +0.45 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.12 +0.41 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 6.69 +0.43 39 0 8 0
29JUN27 41.00 P 7.35 7.35 7.35 7.24 +0.40 39 15 20 +15
29JUN27 42.00 P 0.00 0.00 0.00 7.88 +0.43 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.54 +0.44 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.22 +0.44 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.92 +0.65 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.63 +0.63 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.37 +0.47 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.13 +0.62 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.90 +0.63 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 13.69 +0.52 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.71 +0.77 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.80 +0.81 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.96 +0.85 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.16 +0.87 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.44 +0.91 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.80 +0.85 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.19 +0.97 0 0 0 0
TOTAL PUT 629 8,226 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 89.40
03JUL26 55.00 C 0.00 0.00 0.00 35.10 +5.02 360 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 31.90 +4.28 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 29.70 +4.58 254 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 27.02 +4.35 195 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 24.70 +4.53 210 0 1 0
03JUL26 67.50 C 0.00 0.00 0.00 22.49 +5.16 221 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 19.42 +4.28 93 0 1 0
03JUL26 72.50 C 0.00 0.00 0.00 16.92 +4.49 79 0 2 0
03JUL26 75.00 C 13.50 13.50 13.50 14.42 +4.34 66 1 2 -1
03JUL26 77.50 C 0.00 0.00 0.00 12.01 +4.22 87 0 7 0
03JUL26 80.00 C 8.00 11.00 8.00 9.66 +3.86 87 5 38 -4
03JUL26 82.50 C 5.30 9.20 5.30 7.42 +3.30 84 28 15 -19
03JUL26 85.00 C 3.00 7.22 3.00 5.43 +2.57 84 12 81 0
03JUL26 87.50 C 1.95 5.18 1.95 3.80 +1.87 85 64 78 -4
03JUL26 90.00 C 1.47 3.88 1.47 2.54 +1.35 86 283 209 +41
03JUL26 92.50 C 1.50 2.75 1.20 1.62 +0.93 88 91 61 +18
03JUL26 95.00 C 0.65 1.80 0.65 0.94 +0.56 87 166 170 +25
03JUL26 97.50 C 0.54 1.25 0.43 0.52 +0.32 87 55 89 -9
03JUL26 100.00 C 0.54 0.83 0.40 0.27 +0.17 87 111 161 +23
03JUL26 102.50 C 0.40 0.55 0.20 0.13 +0.08 87 37 299 -3
03JUL26 105.00 C 0.20 0.35 0.20 0.06 +0.03 87 53 65 +46
03JUL26 107.50 C 0.14 0.25 0.14 0.03 +0.02 88 84 107 +77
10JUL26 57.50 C 0.00 0.00 0.00 31.95 +4.12 91 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 29.70 +4.50 136 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 27.02 +4.06 101 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 24.70 +4.53 112 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 22.49 +4.83 119 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 19.64 +4.26 85 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 17.28 +4.15 84 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 14.67 +3.87 66 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 12.90 +3.98 85 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 10.91 +3.67 85 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 8.92 +3.13 81 0 39 0
10JUL26 85.00 C 8.90 8.90 8.90 7.31 +2.69 82 2 17 0
10JUL26 87.50 C 5.00 7.02 4.20 5.91 +2.24 83 20 9 -9
10JUL26 90.00 C 4.13 6.00 3.62 4.75 +1.91 84 58 36 +15
10JUL26 92.50 C 3.08 4.88 3.08 3.85 +1.73 87 30 21 +16
10JUL26 95.00 C 2.80 3.89 2.80 2.96 +1.41 86 23 20 +13
10JUL26 97.50 C 2.00 3.14 1.86 2.25 +1.13 86 54 64 +38
10JUL26 100.00 C 1.68 2.60 1.53 1.68 +0.88 86 42 53 +33
10JUL26 102.50 C 1.17 2.13 1.17 1.24 +0.68 86 57 76 +54
10JUL26 105.00 C 1.03 1.62 0.95 0.90 - 86 54 43 -
10JUL26 107.50 C 0.98 1.44 0.89 0.64 - 85 30 24 -
30JUL26 35.00 C 0.00 0.00 0.00 54.49 +4.26 111 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 53.60 +4.24 145 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 53.24 +5.04 194 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 51.49 +4.12 89 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 50.71 +4.52 146 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 49.40 +4.22 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 49.27 +5.21 175 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 47.50 +4.29 81 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 46.51 +4.29 89 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 45.54 +4.44 99 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 44.83 +4.40 132 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 44.01 +4.57 139 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 43.32 +4.85 150 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 41.54 +4.67 85 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 40.72 +4.21 108 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 39.41 +4.50 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 37.83 +4.94 128 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 35.10 +4.65 109 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 32.43 +4.19 93 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 30.81 +5.04 114 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 27.48 +4.11 80 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 25.11 +3.68 77 0 159 0
30JUL26 67.50 C 0.00 0.00 0.00 23.52 +4.72 91 0 220 0
30JUL26 70.00 C 21.00 21.00 20.90 20.88 +4.27 80 2 192 -1
30JUL26 72.50 C 0.00 0.00 0.00 18.79 +4.00 79 0 284 0
30JUL26 75.00 C 18.00 18.00 18.00 17.34 +4.29 86 1 408 -1
30JUL26 77.50 C 14.00 16.71 14.00 15.06 +3.55 79 4 422 -3
30JUL26 80.00 C 11.94 14.30 11.94 13.50 +3.40 80 21 1,551 -4
30JUL26 82.50 C 10.50 12.24 10.50 12.01 +3.12 81 13 347 -5
30JUL26 85.00 C 8.90 11.13 8.90 10.70 +2.81 82 71 438 +5
30JUL26 87.50 C 8.10 10.70 7.67 9.44 +2.45 82 76 713 +47
30JUL26 90.00 C 7.20 9.52 6.83 8.53 +2.54 85 70 624 +7
30JUL26 92.50 C 6.55 8.51 6.25 7.46 +2.28 85 124 264 +58
30JUL26 95.00 C 4.70 7.55 4.70 6.69 +2.27 86 188 1,118 +70
30JUL26 97.50 C 4.70 6.71 4.70 5.84 +2.09 86 48 361 -5
30JUL26 100.00 C 4.25 6.10 4.23 5.06 +1.88 86 92 1,354 +8
30JUL26 102.50 C 4.10 5.39 4.00 4.38 +1.70 86 49 112 -24
30JUL26 105.00 C 3.51 4.82 3.30 3.77 +1.52 86 203 368 +106
30JUL26 107.50 C 2.91 4.13 2.91 3.24 +1.35 86 72 337 +38
30JUL26 110.00 C 2.78 3.95 2.52 2.78 +1.20 86 141 521 +36
28AUG26 35.00 C 0.00 0.00 0.00 54.57 +4.34 81 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 53.60 +4.18 89 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 53.24 +4.80 135 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 51.60 +4.23 81 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 50.71 +4.52 97 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 49.63 +4.12 82 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 49.27 +5.21 122 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 47.66 +4.45 81 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.52 +4.30 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 45.58 +4.48 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 44.83 +4.40 88 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 44.01 +4.57 95 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 43.32 +4.75 104 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.54 +4.03 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.95 +4.11 84 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.59 +3.74 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.83 +4.31 88 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.14 +4.38 76 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 32.60 +3.72 68 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.81 +4.08 79 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.46 +3.93 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.79 +4.11 81 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 24.53 +3.87 77 0 138 0
28AUG26 70.00 C 23.50 23.50 23.50 22.57 +3.56 76 2 86 0
28AUG26 72.50 C 0.00 0.00 0.00 20.88 +3.44 77 0 156 0
28AUG26 75.00 C 0.00 0.00 0.00 19.05 +3.30 76 0 381 0
28AUG26 77.50 C 0.00 0.00 0.00 17.53 +3.48 77 0 189 0
28AUG26 80.00 C 0.00 0.00 0.00 16.10 +3.35 77 0 788 0
28AUG26 82.50 C 13.14 13.50 13.14 14.76 +3.26 78 4 176 0
28AUG26 85.00 C 12.40 12.67 12.40 13.51 +2.92 78 48 1,601 +31
28AUG26 87.50 C 10.95 13.80 10.90 12.58 +3.00 80 315 602 +252
28AUG26 90.00 C 10.29 12.53 10.29 11.57 +2.64 81 330 516 +232
28AUG26 92.50 C 9.06 11.64 9.06 10.62 +2.63 82 109 153 +77
28AUG26 95.00 C 8.30 10.67 8.30 9.75 +2.56 82 17 255 -9
28AUG26 97.50 C 8.84 8.84 8.84 8.99 +2.55 83 6 85 +6
28AUG26 100.00 C 6.87 9.10 6.87 8.16 +2.40 83 175 1,417 +90
28AUG26 102.50 C 6.89 8.36 6.89 7.39 +2.24 83 9 65 -5
28AUG26 105.00 C 6.45 7.73 6.45 6.69 +2.10 83 16 212 -15
28AUG26 107.50 C 6.66 7.25 6.66 6.05 +1.96 83 6 42 +1
28AUG26 110.00 C 4.67 6.70 4.67 5.47 +1.83 83 23 206 0
29SEP26 35.00 C 0.00 0.00 0.00 54.59 +4.36 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 53.60 +4.18 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 53.24 +4.80 106 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.69 +4.32 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.71 +4.52 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.88 +4.37 81 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 49.27 +4.85 95 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.81 +4.35 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.52 +4.00 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 46.14 +4.63 82 0 3 0
29SEP26 45.00 C 44.80 44.80 44.80 44.87 +4.32 67 1 13 -1
29SEP26 46.00 C 0.00 0.00 0.00 44.01 +4.45 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.32 +4.67 81 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.36 +4.62 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.26 +4.17 74 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.30 +4.13 73 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 37.83 +3.87 68 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 35.28 +3.71 61 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 33.86 +4.50 75 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 31.01 +3.47 65 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 29.46 +4.30 71 0 144 0
29SEP26 65.00 C 0.00 0.00 0.00 27.31 +3.73 69 0 632 0
29SEP26 67.50 C 0.00 0.00 0.00 25.96 +3.89 74 0 1,453 0
29SEP26 70.00 C 0.00 0.00 0.00 23.81 +3.79 71 0 1,655 0
29SEP26 72.50 C 0.00 0.00 0.00 22.22 +3.36 72 0 1,500 0
29SEP26 75.00 C 0.00 0.00 0.00 20.78 +3.77 73 0 409 0
29SEP26 77.50 C 19.16 19.16 19.16 19.52 +3.75 74 6 389 +6
29SEP26 80.00 C 15.60 19.00 15.60 17.93 +3.38 73 10 2,386 -4
29SEP26 82.50 C 0.00 0.00 0.00 16.65 +3.23 74 0 320 0
29SEP26 85.00 C 0.00 0.00 0.00 15.46 +3.04 74 0 223 0
29SEP26 87.50 C 14.74 14.74 14.74 14.59 +3.07 76 15 85 +15
29SEP26 90.00 C 13.80 14.69 13.80 13.56 +2.89 76 11 281 -11
29SEP26 92.50 C 13.54 13.54 13.54 12.68 +2.80 77 20 131 -15
29SEP26 95.00 C 11.30 11.91 11.30 11.83 +2.74 77 35 164 0
29SEP26 97.50 C 10.83 10.83 10.83 11.06 +2.75 78 5 363 0
29SEP26 100.00 C 9.46 11.24 9.46 10.30 +2.71 78 248 850 +126
29SEP26 102.50 C 8.39 10.39 8.39 9.51 +2.58 78 57 63 +22
29SEP26 105.00 C 9.14 9.29 8.78 8.78 +2.46 78 195 355 +195
29SEP26 107.50 C 8.56 8.56 8.56 8.09 +2.33 78 15 17 +11
29SEP26 110.00 C 7.20 8.02 7.20 7.46 +2.21 78 74 188 +42
29SEP26 112.50 C 0.00 0.00 0.00 6.88 +2.10 78 0 41 0
29SEP26 115.00 C 0.00 0.00 0.00 6.33 +1.98 78 0 28 0
29SEP26 117.50 C 0.00 0.00 0.00 5.83 +1.87 78 0 54 0
29SEP26 120.00 C 6.20 6.22 6.20 5.37 +1.77 78 21 135 0
29SEP26 122.50 C 0.00 0.00 0.00 4.94 +1.66 78 0 3 0
29SEP26 125.00 C 0.00 0.00 0.00 4.55 +1.57 78 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 4.18 +1.47 78 0 66 0
29SEP26 130.00 C 4.50 5.26 4.50 3.84 +1.38 78 38 295 +29
29OCT26 62.50 C 0.00 0.00 0.00 30.24 - 68 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 28.39 - 68 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 26.65 - 69 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 25.09 - 69 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 23.51 - 70 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 22.10 - 70 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 20.70 - 71 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 19.24 - 70 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 18.13 - 71 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 17.03 - 72 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 15.96 - 72 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 15.04 - 73 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 14.13 - 73 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 13.28 - 74 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 12.37 - 74 0 0 -
29OCT26 100.00 C 12.44 12.44 12.01 11.64 - 74 46 40 -
29OCT26 102.50 C 0.00 0.00 0.00 10.89 - 74 0 0 -
29OCT26 105.00 C 10.51 10.51 10.51 10.14 - 74 11 11 -
29OCT26 107.50 C 10.25 10.25 10.25 9.44 - 74 15 15 -
30DEC26 35.00 C 0.00 0.00 0.00 55.19 +4.66 70 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.95 +4.39 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 53.24 +4.80 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.05 +3.82 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.26 +4.02 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.33 +3.96 63 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 49.47 +4.00 65 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 48.52 +4.06 64 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 47.66 +3.99 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.70 +4.52 64 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 45.82 +4.23 64 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 44.89 +4.17 64 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 44.02 +4.40 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.28 +4.05 66 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 42.19 +4.27 62 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 41.69 +4.47 67 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 39.47 +4.46 65 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 37.49 +4.09 65 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 35.44 +4.25 64 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 33.58 +3.81 65 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 31.79 +3.78 65 0 44 0
30DEC26 65.00 C 30.20 30.20 30.20 30.16 +3.77 65 1 596 0
30DEC26 67.50 C 0.00 0.00 0.00 28.49 +3.58 65 0 22 0
30DEC26 70.00 C 28.02 28.02 28.02 26.98 +3.44 66 1 666 0
30DEC26 72.50 C 0.00 0.00 0.00 25.60 +3.47 66 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 24.10 +3.13 66 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 22.77 +3.01 66 0 80 0
30DEC26 80.00 C 20.00 22.00 20.00 22.58 +4.45 71 6 96 -3
30DEC26 82.50 C 18.90 18.90 18.90 20.41 +2.83 67 1 21 0
30DEC26 85.00 C 17.00 20.00 17.00 20.21 +3.99 71 10 95 -8
30DEC26 87.50 C 17.00 17.00 17.00 18.96 +3.70 70 1 47 0
30DEC26 90.00 C 17.33 18.14 17.23 17.33 +2.79 68 130 127 +85
30DEC26 92.50 C 15.19 17.45 15.19 16.70 +3.05 69 73 110 +39
30DEC26 95.00 C 0.00 0.00 0.00 15.92 +3.06 70 0 90 0
30DEC26 97.50 C 13.78 13.78 13.78 15.13 +2.87 70 15 242 0
30DEC26 100.00 C 13.70 15.00 13.70 14.28 +2.78 70 18 192 -1
30DEC26 102.50 C 0.00 0.00 0.00 13.47 +2.68 70 0 40 0
30DEC26 105.00 C 11.79 11.79 11.79 12.70 +2.58 70 15 44 +15
30DEC26 107.50 C 12.48 12.48 12.48 11.98 +2.49 70 15 43 +14
30DEC26 110.00 C 0.00 0.00 0.00 11.29 +2.39 70 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 10.65 +2.30 70 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 10.04 +2.21 70 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 9.47 +2.13 69 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 8.93 +2.05 69 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 8.42 +1.96 69 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 7.94 +1.89 69 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 7.49 +1.81 69 0 30 0
30DEC26 130.00 C 8.76 8.76 8.76 7.06 +1.73 69 1 192 0
30MAR27 35.00 C 0.00 0.00 0.00 55.72 +4.66 65 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 54.81 +4.70 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 53.95 +4.71 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 53.05 +4.72 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 52.17 +4.72 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 51.28 +4.71 65 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 50.36 +4.68 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 49.74 +4.91 67 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 48.68 +4.69 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 48.01 +4.87 66 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.97 +4.31 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 46.19 +4.35 64 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 45.13 +4.10 62 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 44.27 +4.01 61 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 43.56 +4.12 62 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 43.12 +5.35 65 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 40.91 +4.25 62 0 305 0
30MAR27 55.00 C 37.00 37.00 37.00 38.93 +3.95 62 2 686 +2
30MAR27 57.50 C 0.00 0.00 0.00 37.23 +3.97 62 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 35.54 +3.92 62 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 33.85 +3.81 62 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 32.27 +3.69 62 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 30.67 +3.50 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 29.32 +3.48 63 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 27.75 +3.17 62 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 26.88 +3.34 64 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 25.84 +3.50 65 0 607 0
30MAR27 80.00 C 0.00 0.00 0.00 24.69 +3.37 65 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 23.40 +3.20 64 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 22.53 +3.47 65 0 250 0
30MAR27 87.50 C 0.00 0.00 0.00 21.40 +3.21 65 0 52 0
30MAR27 90.00 C 18.70 21.00 18.70 21.00 +3.74 67 7 86 -1
30MAR27 92.50 C 0.00 0.00 0.00 19.67 +3.27 66 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 18.93 +3.12 66 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 18.17 +3.03 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 17.39 +3.00 67 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 16.72 +3.06 67 0 18 0
30MAR27 105.00 C 14.50 14.50 14.50 15.95 +2.98 67 2 59 +2
30MAR27 107.50 C 0.00 0.00 0.00 15.22 +2.90 67 0 15 0
30MAR27 110.00 C 14.30 14.99 14.30 14.52 +2.82 67 22 48 +17
29JUN27 50.00 C 0.00 0.00 0.00 44.26 +4.65 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 42.48 +4.63 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.57 +4.40 61 0 0 0
29JUN27 57.50 C 39.00 39.00 39.00 39.00 +4.00 61 1 0 -1
29JUN27 60.00 C 0.00 0.00 0.00 37.41 +3.96 62 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 35.57 +3.59 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.42 +3.72 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.02 +3.64 62 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 31.94 +3.71 63 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 30.57 +3.53 63 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 29.36 +3.58 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.26 +3.38 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.22 +3.46 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.18 +3.36 64 0 2 0
29JUN27 85.00 C 25.00 25.00 25.00 25.12 +3.48 64 2 9 -1
29JUN27 87.50 C 0.00 0.00 0.00 24.24 +3.44 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 23.62 +3.58 65 0 9 0
29JUN27 92.50 C 0.00 0.00 0.00 22.62 +3.44 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.67 +3.19 64 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.95 +3.10 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.24 +3.15 65 2 284 0
29JUN27 102.50 C 0.00 0.00 0.00 19.52 +3.16 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.86 +3.19 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.13 +3.13 65 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 17.43 +3.06 65 0 283 0
TOTAL CALL 4,743 43,547 +1,916
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 177 0 19 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
03JUL26 65.00 P 0.01 0.01 0.01 0.01 0.00 131 5 30 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 62 0
03JUL26 70.00 P 0.03 0.03 0.03 0.01 -0.03 103 10 101 +10
03JUL26 72.50 P 0.08 0.09 0.03 0.01 -0.10 89 15 93 +1
03JUL26 75.00 P 0.10 0.12 0.04 0.03 -0.22 87 86 173 +24
03JUL26 77.50 P 0.42 0.42 0.08 0.09 -0.46 87 80 113 +22
03JUL26 80.00 P 0.55 0.66 0.20 0.23 -0.84 86 151 171 -3
03JUL26 82.50 P 1.13 1.27 0.42 0.52 -1.35 85 170 139 +46
03JUL26 85.00 P 1.68 2.20 0.83 1.04 -2.07 85 170 65 +41
03JUL26 87.50 P 2.97 3.63 1.52 1.87 -2.82 84 137 43 +26
03JUL26 90.00 P 3.87 5.00 2.50 3.11 -3.37 86 63 29 +15
03JUL26 92.50 P 6.00 6.00 3.79 4.74 -3.85 89 15 4 +4
03JUL26 95.00 P 6.00 6.99 5.50 6.64 -4.23 92 4 2 +2
03JUL26 97.50 P 0.00 0.00 0.00 8.75 -4.12 95 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 11.01 -4.46 98 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 13.35 -4.68 101 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 15.75 -4.67 104 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 18.29 -4.47 121 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
10JUL26 62.50 P 0.06 0.06 0.06 0.02 -0.04 86 7 11 +7
10JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.07 87 0 2 0
10JUL26 67.50 P 0.16 0.16 0.16 0.10 -0.13 86 5 70 +5
10JUL26 70.00 P 0.20 0.20 0.20 0.19 -0.24 85 5 39 +5
10JUL26 72.50 P 0.45 0.45 0.31 0.33 -0.38 84 41 41 +41
10JUL26 75.00 P 0.78 0.78 0.50 0.56 -0.58 84 67 33 +22
10JUL26 77.50 P 1.16 1.16 0.77 0.91 -0.82 84 9 16 +5
10JUL26 80.00 P 1.43 1.65 1.05 1.40 -1.10 84 27 27 +7
10JUL26 82.50 P 2.50 2.85 1.65 2.06 -1.49 83 29 39 +8
10JUL26 85.00 P 3.58 3.58 2.36 2.90 -1.99 83 45 19 +9
10JUL26 87.50 P 5.22 5.22 3.42 3.94 -2.50 83 30 28 +27
10JUL26 90.00 P 6.08 6.08 4.45 5.35 -2.77 85 21 13 +13
10JUL26 92.50 P 8.00 8.00 6.59 6.88 -3.09 87 3 1 +1
10JUL26 95.00 P 0.00 0.00 0.00 8.58 -3.40 88 0 0 0
10JUL26 97.50 P 10.53 10.53 10.53 10.52 -3.61 91 3 3 +3
10JUL26 100.00 P 0.00 0.00 0.00 12.48 -3.90 91 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 14.23 -4.44 85 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 16.73 - 94 0 0 -
10JUL26 107.50 P 0.00 0.00 0.00 18.72 - 87 0 0 -
30JUL26 35.00 P 0.01 0.01 0.01 0.01 0.00 113 5 5 +5
30JUL26 36.00 P 0.01 0.01 0.01 0.01 0.00 110 50 50 +50
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30JUL26 38.00 P 0.01 0.01 0.01 0.01 0.00 104 1 12 +1
30JUL26 39.00 P 0.02 0.02 0.02 0.01 0.00 101 51 55 +51
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 54 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 53 0
30JUL26 47.00 P 0.07 0.07 0.07 0.02 -0.01 85 1 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.01 86 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 -0.01 87 0 153 0
30JUL26 50.00 P 0.09 0.09 0.09 0.05 -0.01 86 1 213 +1
30JUL26 52.50 P 0.14 0.14 0.14 0.09 -0.02 86 8 1,455 -8
30JUL26 55.00 P 0.20 0.20 0.19 0.15 -0.05 85 24 190 -11
30JUL26 57.50 P 0.00 0.00 0.00 0.24 -0.09 85 0 130 0
30JUL26 60.00 P 0.40 0.40 0.34 0.38 -0.12 85 21 396 +17
30JUL26 62.50 P 0.57 0.57 0.49 0.55 -0.18 84 7 384 -1
30JUL26 65.00 P 0.75 0.75 0.63 0.80 -0.25 84 10 353 0
30JUL26 67.50 P 1.08 1.08 0.87 1.12 -0.34 84 12 437 0
30JUL26 70.00 P 1.50 1.50 1.18 1.51 -0.46 84 71 1,104 +22
30JUL26 72.50 P 2.45 2.45 1.56 2.03 -0.59 84 143 316 +45
30JUL26 75.00 P 2.45 2.50 2.07 2.64 -0.74 84 132 480 -5
30JUL26 77.50 P 3.00 3.35 2.71 3.33 -0.91 83 52 506 +4
30JUL26 80.00 P 4.35 4.38 3.45 4.18 -1.09 83 195 576 +115
30JUL26 82.50 P 5.75 5.75 4.40 5.13 -1.35 83 16 183 -2
30JUL26 85.00 P 7.00 7.00 5.35 6.17 -1.72 83 59 282 +38
30JUL26 87.50 P 7.65 7.80 6.75 7.40 -2.05 83 38 408 +33
30JUL26 90.00 P 9.00 9.70 8.10 8.90 -2.18 85 84 160 +33
30JUL26 92.50 P 10.86 10.86 9.90 10.43 -2.47 85 18 57 +2
30JUL26 95.00 P 0.00 0.00 0.00 12.09 -2.64 86 0 386 0
30JUL26 97.50 P 0.00 0.00 0.00 13.87 -2.74 88 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 15.71 -2.93 89 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 17.60 -3.09 89 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.60 -3.26 91 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 21.66 -3.39 92 0 0 0
30JUL26 110.00 P 24.15 24.15 24.15 23.78 -3.56 93 3 3 +3
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 71 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 82 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 0.00 83 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 0.00 83 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 0.00 83 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.01 82 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 0.00 83 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 -0.01 82 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.11 -0.02 82 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.14 -0.01 82 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.16 -0.03 82 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.20 -0.03 82 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.24 -0.03 82 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.28 -0.05 82 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.33 -0.06 82 0 152 0
28AUG26 52.50 P 0.00 0.00 0.00 0.48 -0.07 82 0 114 0
28AUG26 55.00 P 0.00 0.00 0.00 0.67 -0.10 81 0 84 0
28AUG26 57.50 P 0.00 0.00 0.00 0.92 -0.14 81 0 119 0
28AUG26 60.00 P 1.02 1.05 1.00 1.22 -0.23 81 6 2,208 +1
28AUG26 62.50 P 0.00 0.00 0.00 1.63 -0.26 81 0 92 0
28AUG26 65.00 P 1.70 1.70 1.70 2.08 -0.35 81 1 930 +1
28AUG26 67.50 P 2.48 2.48 2.26 2.62 -0.45 80 3 168 +1
28AUG26 70.00 P 2.80 2.80 2.80 3.26 -0.51 80 1 235 0
28AUG26 72.50 P 3.50 3.71 3.50 3.96 -0.67 80 96 331 +70
28AUG26 75.00 P 4.82 4.82 4.33 4.78 -0.74 80 24 246 +20
28AUG26 77.50 P 5.37 5.53 5.26 5.66 -0.91 80 55 243 +38
28AUG26 80.00 P 6.65 6.65 6.29 6.66 -1.08 80 47 55 +10
28AUG26 82.50 P 7.70 7.70 7.33 7.73 -1.36 80 17 330 +15
28AUG26 85.00 P 8.80 8.91 8.80 8.91 -1.68 79 3 232 +1
28AUG26 87.50 P 9.93 10.33 9.91 10.29 -1.85 80 48 146 +29
28AUG26 90.00 P 11.61 11.88 10.90 11.85 -1.94 82 19 52 +19
28AUG26 92.50 P 13.19 13.19 12.49 13.41 -2.11 82 8 68 +7
28AUG26 95.00 P 15.15 15.15 15.15 15.02 -2.29 83 60 142 +60
28AUG26 97.50 P 0.00 0.00 0.00 16.74 -2.39 83 0 7 0
28AUG26 100.00 P 17.57 18.82 17.57 18.55 -2.48 84 100 100 +85
28AUG26 102.50 P 0.00 0.00 0.00 20.39 -2.55 85 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.25 -2.75 85 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.27 -2.79 86 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.25 -2.69 87 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 0.00 77 0 94 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 0.00 78 0 6 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 0.00 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.12 -0.01 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 0.00 77 0 105 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 0.00 77 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.02 77 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 -0.01 77 0 51 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 -0.01 77 0 101 0
29SEP26 45.00 P 0.38 0.38 0.38 0.35 -0.03 77 1 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.42 -0.02 77 0 118 0
29SEP26 47.00 P 0.45 0.45 0.45 0.48 -0.02 77 1 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.54 -0.05 77 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.60 -0.06 76 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 0.69 -0.04 76 0 2,705 0
29SEP26 52.50 P 0.00 0.00 0.00 0.92 -0.10 76 0 1,028 0
29SEP26 55.00 P 0.00 0.00 0.00 1.24 -0.11 76 0 894 0
29SEP26 57.50 P 1.30 1.30 1.30 1.61 -0.16 76 1 474 +1
29SEP26 60.00 P 1.82 1.82 1.70 2.04 -0.22 76 27 828 -12
29SEP26 62.50 P 2.38 2.38 2.38 2.56 -0.26 76 7 800 -7
29SEP26 65.00 P 2.60 2.60 2.55 3.12 -0.37 76 2 1,105 -1
29SEP26 67.50 P 0.00 0.00 0.00 3.81 -0.39 76 0 413 0
29SEP26 70.00 P 4.42 4.42 3.93 4.53 -0.53 76 80 379 -44
29SEP26 72.50 P 5.10 5.10 5.10 5.37 -0.58 76 6 269 +2
29SEP26 75.00 P 5.83 5.83 5.75 6.27 -0.71 75 22 606 +7
29SEP26 77.50 P 6.60 7.00 6.60 7.24 -0.85 75 3 437 0
29SEP26 80.00 P 7.75 7.75 7.75 8.32 -1.06 75 3 325 +3
29SEP26 82.50 P 9.38 9.38 9.38 9.41 -1.37 75 15 166 +15
29SEP26 85.00 P 10.85 10.85 10.20 10.70 -1.56 75 19 90 +15
29SEP26 87.50 P 0.00 0.00 0.00 12.20 -1.53 76 0 87 0
29SEP26 90.00 P 13.71 13.84 13.71 13.82 -1.55 77 140 155 +124
29SEP26 92.50 P 14.72 14.72 14.41 15.29 -1.90 77 21 78 0
29SEP26 95.00 P 16.96 17.09 16.96 17.09 -1.76 79 50 52 +50
29SEP26 97.50 P 0.00 0.00 0.00 18.60 -2.16 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.41 -2.22 79 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 22.23 -2.32 80 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.10 -2.37 80 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.01 -2.50 81 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 28.00 -2.58 81 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 29.97 -2.69 82 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.99 -2.81 82 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.12 -2.89 83 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.20 -3.01 83 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.33 -2.98 84 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.54 -3.09 85 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.75 -3.09 86 0 0 0
29SEP26 130.00 P 45.34 45.34 45.34 44.96 -3.00 86 2 2 +2
29OCT26 62.50 P 0.00 0.00 0.00 3.19 - 72 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 3.84 - 72 0 0 -
29OCT26 67.50 P 4.33 4.33 4.33 4.58 - 72 1 1 -
29OCT26 70.00 P 5.03 5.05 5.03 5.35 - 72 4 4 -
29OCT26 72.50 P 5.67 6.03 5.65 6.27 - 71 33 30 -
29OCT26 75.00 P 6.61 6.63 6.54 7.18 - 71 30 30 -
29OCT26 77.50 P 0.00 0.00 0.00 8.24 - 71 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 9.35 - 71 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 10.61 - 72 0 0 -
29OCT26 85.00 P 11.87 11.87 11.87 11.87 - 71 15 15 -
29OCT26 87.50 P 13.30 13.35 13.30 13.35 - 72 30 30 -
29OCT26 90.00 P 0.00 0.00 0.00 14.82 - 73 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 16.39 - 73 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 18.04 - 73 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 19.74 - 74 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 21.48 - 74 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 23.37 - 75 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 25.23 - 76 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 27.14 - 76 0 0 -
30DEC26 35.00 P 0.32 0.32 0.32 0.26 -0.03 69 1 7 +1
30DEC26 36.00 P 0.00 0.00 0.00 0.31 -0.03 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.36 -0.04 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.42 -0.05 69 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.05 69 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.56 -0.06 69 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.63 -0.08 69 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.73 -0.07 69 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.82 -0.07 69 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.90 -0.08 68 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 0.98 -0.13 68 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.10 -0.14 68 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.24 -0.13 68 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 1.37 -0.14 68 0 105 0
30DEC26 49.00 P 1.35 1.35 1.35 1.50 -0.19 68 2 15 +2
30DEC26 50.00 P 0.00 0.00 0.00 1.65 -0.22 68 0 408 0
30DEC26 52.50 P 0.00 0.00 0.00 2.10 -0.21 68 0 212 0
30DEC26 55.00 P 2.30 2.48 2.30 2.56 -0.33 68 17 183 -9
30DEC26 57.50 P 2.83 2.83 2.83 3.15 -0.33 68 3 151 0
30DEC26 60.00 P 3.60 3.60 3.60 3.74 -0.45 67 1 346 0
30DEC26 62.50 P 0.00 0.00 0.00 4.46 -0.48 67 0 93 0
30DEC26 65.00 P 0.00 0.00 0.00 5.22 -0.56 67 0 1,147 0
30DEC26 67.50 P 5.95 5.95 5.80 6.03 -0.68 67 2 228 -2
30DEC26 70.00 P 6.37 6.37 6.37 6.96 -0.68 67 1 747 -1
30DEC26 72.50 P 0.00 0.00 0.00 7.90 -0.84 67 0 866 0
30DEC26 75.00 P 8.56 8.65 8.56 8.94 -0.92 67 13 208 +3
30DEC26 77.50 P 0.00 0.00 0.00 10.12 -1.01 67 0 155 0
30DEC26 80.00 P 10.99 10.99 10.99 11.37 -1.16 68 3 119 +3
30DEC26 82.50 P 0.00 0.00 0.00 12.67 -1.23 68 0 172 0
30DEC26 85.00 P 14.03 14.03 13.62 14.03 -1.41 68 63 165 +33
30DEC26 87.50 P 14.93 15.55 14.93 15.55 -1.37 68 52 148 +47
30DEC26 90.00 P 16.78 17.07 16.41 17.07 -1.51 69 75 126 +55
30DEC26 92.50 P 18.39 18.78 17.95 18.64 -1.63 69 262 266 +262
30DEC26 95.00 P 0.00 0.00 0.00 20.37 -1.80 70 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 22.09 -1.85 70 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 23.84 -1.95 71 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 25.67 -2.05 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.50 -2.06 72 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.06 -2.52 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.17 -2.14 72 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.13 -2.31 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.08 -2.54 72 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.04 -2.57 73 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.03 -2.79 73 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.13 -2.80 74 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.23 -2.79 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.34 -2.98 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.45 -3.10 74 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.60 -0.02 66 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.68 -0.04 66 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.79 -0.04 66 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.89 -0.04 66 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.98 -0.03 66 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.07 -0.04 65 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.17 -0.08 65 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.31 -0.07 65 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.45 -0.07 65 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 -0.08 65 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 1.73 -0.13 65 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 1.92 -0.12 65 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.11 -0.12 65 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.29 -0.13 65 0 13 0
30MAR27 49.00 P 0.00 0.00 0.00 2.48 -0.14 65 0 9 0
30MAR27 50.00 P 2.42 2.42 2.30 2.67 -0.19 65 21 466 +8
30MAR27 52.50 P 0.00 0.00 0.00 3.26 -0.20 65 0 445 0
30MAR27 55.00 P 0.00 0.00 0.00 3.87 -0.24 65 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 4.55 -0.33 65 0 667 0
30MAR27 60.00 P 4.88 4.88 4.88 5.32 -0.33 65 1 654 -1
30MAR27 62.50 P 0.00 0.00 0.00 6.10 -0.44 64 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 6.99 -0.50 64 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 7.95 -0.49 64 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 8.91 -0.63 64 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 9.98 -0.70 64 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 11.13 -0.69 64 20 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 12.28 -0.83 64 0 651 0
30MAR27 80.00 P 0.00 0.00 0.00 13.45 -1.00 64 0 94 0
30MAR27 82.50 P 0.00 0.00 0.00 14.84 -1.08 64 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 16.27 -1.21 64 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 17.79 -1.30 65 0 68 0
30MAR27 90.00 P 19.40 19.40 19.40 19.36 -1.49 65 2 45 0
30MAR27 92.50 P 0.00 0.00 0.00 20.96 -1.61 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.71 -1.62 66 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 24.42 -1.67 66 0 0 0
30MAR27 100.00 P 25.59 25.59 25.59 26.18 -1.76 67 15 17 +15
30MAR27 102.50 P 0.00 0.00 0.00 27.93 -1.83 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.81 -1.92 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.72 -1.95 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.70 -1.94 68 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.72 -0.16 63 0 22 0
29JUN27 52.50 P 3.72 3.88 3.72 4.36 -0.22 63 16 22 +14
29JUN27 55.00 P 0.00 0.00 0.00 5.10 -0.27 63 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 5.91 -0.26 63 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 6.71 -0.37 63 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 7.64 -0.41 63 0 43 0
29JUN27 65.00 P 8.05 8.05 7.66 8.62 -0.41 63 42 67 +40
29JUN27 67.50 P 0.00 0.00 0.00 9.61 -0.51 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.66 -0.61 63 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 11.83 -0.61 63 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 13.01 -0.61 63 0 35 0
29JUN27 77.50 P 0.00 0.00 0.00 14.18 -0.79 62 0 31 0
29JUN27 80.00 P 14.90 14.90 14.90 15.47 -0.94 62 1 58 0
29JUN27 82.50 P 0.00 0.00 0.00 16.83 -0.95 62 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 18.21 -1.15 62 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 19.83 -1.24 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.36 -1.41 63 20 28 +20
29JUN27 92.50 P 0.00 0.00 0.00 22.99 -1.56 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.68 -1.63 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.40 -1.71 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.21 -1.62 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.02 -1.65 65 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.71 -1.86 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.35 -2.15 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.71 -1.78 66 0 0 0
TOTAL PUT 3,834 42,725 +1,736
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$ 61.00
03JUL26 45.00 C 0.00 0.00 0.00 16.49 +1.64 248 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 15.46 +1.64 230 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 14.43 +1.63 212 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 13.24 +1.45 172 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 12.38 +1.60 179 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 11.34 +1.55 162 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 8.83 +1.42 129 0 4 0
03JUL26 55.00 C 0.00 0.00 0.00 6.41 +1.14 106 0 1 0
03JUL26 57.50 C 5.44 5.44 5.44 4.28 +0.80 96 1 15 +1
03JUL26 60.00 C 2.23 3.20 2.23 2.55 +0.53 91 6 226 -1
03JUL26 62.50 C 1.33 2.03 1.14 1.30 +0.10 87 178 261 +117
03JUL26 65.00 C 0.61 1.00 0.60 0.65 +0.04 90 37 34 +5
03JUL26 67.50 C 0.50 0.50 0.40 0.27 -0.03 89 9 30 +5
03JUL26 70.00 C 0.23 0.25 0.17 0.10 -0.03 89 21 119 +21
03JUL26 72.50 C 0.18 0.18 0.12 0.04 -0.02 92 30 80 +15
03JUL26 75.00 C 0.11 0.11 0.10 0.01 -0.01 89 39 206 -10
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 62 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 112 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 143 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 107 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 45 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 156 0 17 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 166 0 39 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 63 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 16.55 +1.70 138 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 15.53 +1.57 129 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 14.53 +1.54 121 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 13.54 +1.51 114 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 12.56 +1.46 108 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 11.50 +1.31 97 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 9.05 +0.99 81 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 7.03 +1.00 81 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 5.41 +1.01 85 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 3.87 +0.76 83 0 0 0
10JUL26 62.50 C 2.55 2.94 2.55 2.65 +0.50 81 76 87 +71
10JUL26 65.00 C 1.60 2.25 1.60 1.79 +0.33 82 81 83 +66
10JUL26 67.50 C 1.18 1.50 1.18 1.18 +0.19 82 29 33 +8
10JUL26 70.00 C 0.77 1.00 0.77 0.74 +0.12 82 45 41 +40
10JUL26 72.50 C 0.55 0.65 0.55 0.44 +0.06 82 10 10 +10
10JUL26 75.00 C 0.31 0.44 0.31 0.26 +0.03 82 4 5 +3
10JUL26 77.50 C 0.00 0.00 0.00 0.15 +0.01 82 0 23 0
10JUL26 80.00 C 0.21 0.21 0.21 0.08 0.00 81 2 12 +2
10JUL26 82.50 C 0.17 0.21 0.17 0.05 0.00 83 11 11 +11
30JUL26 42.00 C 0.00 0.00 0.00 19.67 +1.46 97 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 18.66 +1.42 91 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.61 +1.32 84 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.90 +1.54 90 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.69 +1.25 78 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.03 +1.50 84 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.04 +1.36 80 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.26 +1.42 80 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.42 +1.39 79 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.42 +1.28 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.49 +1.23 72 0 15 0
30JUL26 57.50 C 6.41 6.41 6.41 6.94 +1.15 72 2 397 0
30JUL26 60.00 C 4.86 6.00 4.86 5.53 +0.89 71 14 21 -5
30JUL26 62.50 C 3.70 5.00 3.70 4.45 +0.75 72 11 183 -3
30JUL26 65.00 C 3.30 3.83 3.28 3.45 +0.65 71 15 164 +4
30JUL26 67.50 C 2.60 2.70 2.35 2.69 +0.53 71 19 553 +11
30JUL26 70.00 C 2.00 2.32 1.80 2.05 +0.43 71 98 384 +56
30JUL26 72.50 C 1.53 1.83 1.53 1.54 +0.33 71 39 536 +34
30JUL26 75.00 C 1.40 1.41 1.29 1.15 +0.26 71 18 483 +15
30JUL26 77.50 C 0.93 1.17 0.88 0.85 +0.20 71 107 409 +56
30JUL26 80.00 C 0.78 0.98 0.78 0.62 +0.15 71 30 385 +20
30JUL26 82.50 C 0.68 0.74 0.68 0.45 +0.12 71 89 315 +59
30JUL26 85.00 C 0.61 0.63 0.61 0.33 +0.09 71 2 334 0
30JUL26 87.50 C 0.45 0.45 0.45 0.23 +0.06 70 15 200 -15
30JUL26 90.00 C 0.37 0.37 0.37 0.17 +0.05 71 2 371 0
30JUL26 92.50 C 0.00 0.00 0.00 0.12 +0.04 71 0 217 0
30JUL26 95.00 C 0.30 0.35 0.30 0.09 +0.03 71 8 344 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 +0.02 71 0 184 0
30JUL26 100.00 C 0.25 0.27 0.25 0.04 +0.01 70 8 114 +4
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.01 71 0 74 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 249 0
30JUL26 107.50 C 0.15 0.16 0.15 0.01 0.00 68 4 265 +4
28AUG26 45.00 C 0.00 0.00 0.00 17.62 +1.76 78 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.73 +1.69 76 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.99 +1.75 76 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.19 +1.72 75 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.32 +1.60 73 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.56 +1.56 73 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.87 +1.26 73 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.25 +1.17 72 0 7 0
28AUG26 57.50 C 0.00 0.00 0.00 8.52 +0.99 68 0 22 0
28AUG26 60.00 C 7.61 7.61 7.61 7.27 +0.98 68 5 107 +5
28AUG26 62.50 C 6.24 6.24 6.24 6.26 +0.95 69 2 60 +1
28AUG26 65.00 C 0.00 0.00 0.00 5.32 +0.88 69 0 167 0
28AUG26 67.50 C 3.90 3.90 3.90 4.49 +0.77 69 15 125 +15
28AUG26 70.00 C 3.44 4.10 3.44 3.74 +0.63 69 81 282 +56
28AUG26 72.50 C 3.32 3.32 3.32 3.11 +0.53 69 45 258 0
28AUG26 75.00 C 2.73 2.96 2.70 2.57 +0.46 69 39 430 -29
28AUG26 77.50 C 2.30 2.30 2.30 2.12 +0.40 69 15 556 -15
28AUG26 80.00 C 2.10 2.10 1.92 1.74 +0.34 69 91 562 +30
28AUG26 82.50 C 1.72 1.72 1.72 1.43 +0.29 69 2 457 0
28AUG26 85.00 C 1.49 1.49 1.49 1.17 +0.25 69 15 345 -9
28AUG26 87.50 C 0.00 0.00 0.00 0.95 +0.21 69 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.77 +0.17 68 0 437 0
28AUG26 92.50 C 0.00 0.00 0.00 0.63 +0.15 69 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.51 +0.12 69 0 339 0
28AUG26 97.50 C 0.00 0.00 0.00 0.41 +0.10 68 0 274 0
28AUG26 100.00 C 0.00 0.00 0.00 0.33 +0.08 68 0 97 0
28AUG26 102.50 C 0.00 0.00 0.00 0.27 +0.07 68 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.22 +0.06 69 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.17 +0.04 68 0 310 0
29SEP26 42.00 C 0.00 0.00 0.00 20.85 +1.52 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.00 +1.50 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.13 +1.47 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.34 +1.46 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.55 +1.44 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.77 +1.41 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.02 +1.59 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.29 +1.45 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.58 +1.46 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.90 +1.26 68 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 11.36 +1.19 67 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 9.78 +1.11 65 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 8.49 +1.08 64 0 233 0
29SEP26 62.50 C 0.00 0.00 0.00 7.47 +0.97 65 0 66 0
29SEP26 65.00 C 0.00 0.00 0.00 6.49 +0.87 65 0 1,611 0
29SEP26 67.50 C 0.00 0.00 0.00 5.70 +0.82 65 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 4.93 +0.72 65 0 340 0
29SEP26 72.50 C 0.00 0.00 0.00 4.25 +0.64 65 0 210 0
29SEP26 75.00 C 3.48 3.73 3.48 3.65 +0.57 65 30 229 -15
29SEP26 77.50 C 2.96 3.39 2.96 3.13 +0.51 65 21 227 -6
29SEP26 80.00 C 2.87 3.10 2.87 2.68 +0.46 65 3 592 -2
29SEP26 82.50 C 2.70 2.71 2.68 2.29 +0.41 65 54 441 0
29SEP26 85.00 C 0.00 0.00 0.00 1.95 +0.35 65 0 377 0
29SEP26 87.50 C 0.00 0.00 0.00 1.67 +0.32 65 0 622 0
29SEP26 90.00 C 1.74 1.74 1.74 1.42 +0.28 65 1 762 +1
29SEP26 92.50 C 1.50 1.50 1.50 1.21 +0.25 65 1 537 0
29SEP26 95.00 C 1.42 1.42 1.42 1.02 +0.21 65 15 710 +15
29SEP26 97.50 C 0.00 0.00 0.00 0.87 +0.19 65 0 96 0
29SEP26 100.00 C 0.00 0.00 0.00 0.74 +0.16 65 0 285 0
29SEP26 102.50 C 0.00 0.00 0.00 0.63 +0.15 65 0 64 0
29SEP26 105.00 C 0.00 0.00 0.00 0.53 +0.12 65 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.45 +0.11 65 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 +0.09 65 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.32 +0.08 64 0 368 0
29OCT26 45.00 C 0.00 0.00 0.00 18.59 - 64 0 0 -
29OCT26 46.00 C 0.00 0.00 0.00 17.83 - 64 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 17.38 - 67 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 16.67 - 67 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 15.97 - 66 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 15.25 - 65 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 13.67 - 65 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 12.07 - 63 0 0 -
29OCT26 57.50 C 11.00 11.00 11.00 10.52 - 61 6 6 -
29OCT26 60.00 C 0.00 0.00 0.00 9.30 - 61 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 8.46 - 63 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 7.40 - 62 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 6.47 - 62 0 0 -
29OCT26 70.00 C 6.17 6.17 6.17 5.81 - 63 7 7 -
29OCT26 72.50 C 0.00 0.00 0.00 5.05 - 62 0 0 -
29OCT26 75.00 C 5.00 5.00 5.00 4.47 - 62 3 3 -
29OCT26 77.50 C 0.00 0.00 0.00 3.91 - 62 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 3.42 - 62 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 2.99 - 62 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 22.21 +1.44 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.04 +1.02 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.27 +0.98 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.75 +1.27 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.03 +1.26 61 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.28 +1.41 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.65 +1.19 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.96 +1.29 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.37 +1.22 60 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.79 +1.20 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.40 +1.14 59 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 12.08 +1.03 59 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 11.14 +1.24 60 0 74 0
30DEC26 62.50 C 10.00 10.00 10.00 9.95 +1.02 59 15 51 +15
30DEC26 65.00 C 0.00 0.00 0.00 8.98 +0.93 59 0 65 0
30DEC26 67.50 C 8.15 8.15 8.15 8.13 +0.87 59 3 195 +3
30DEC26 70.00 C 0.00 0.00 0.00 7.39 +0.85 60 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 6.66 +0.75 60 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 5.99 +0.67 59 0 332 0
30DEC26 77.50 C 0.00 0.00 0.00 5.38 +0.61 59 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 4.84 +0.57 59 0 587 0
30DEC26 82.50 C 0.00 0.00 0.00 4.34 +0.52 59 0 93 0
30DEC26 85.00 C 0.00 0.00 0.00 3.90 +0.49 59 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 3.50 +0.45 59 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 3.14 +0.41 59 0 615 0
30DEC26 92.50 C 0.00 0.00 0.00 2.82 +0.38 59 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.53 +0.35 59 0 86 0
30DEC26 97.50 C 0.00 0.00 0.00 2.27 +0.32 59 0 221 0
30DEC26 100.00 C 1.75 1.75 1.75 2.03 +0.29 59 2 3 +2
30DEC26 102.50 C 0.00 0.00 0.00 1.82 +0.26 59 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 1.64 +0.25 59 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 1.43 +0.22 58 0 364 0
30MAR27 42.00 C 0.00 0.00 0.00 23.15 +1.50 59 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 22.43 +1.48 59 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.75 +1.48 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.06 +1.45 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.37 +1.40 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.74 +1.40 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.08 +1.30 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.50 +1.04 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.90 +1.01 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.47 +0.95 57 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 15.19 +0.94 57 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.00 +1.11 57 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 13.04 +1.29 58 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 11.83 +1.07 57 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 10.95 +1.03 57 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 10.10 +0.98 57 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 9.32 +0.92 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.59 +0.86 57 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 7.89 +0.81 57 0 18 0
30MAR27 77.50 C 7.26 7.26 7.26 7.24 +0.76 57 15 47 0
30MAR27 80.00 C 0.00 0.00 0.00 6.65 +0.72 57 0 79 0
30MAR27 82.50 C 0.00 0.00 0.00 6.11 +0.68 57 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 5.61 +0.64 57 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 5.15 +0.60 57 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 4.73 +0.57 57 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 4.35 +0.54 57 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 4.00 +0.51 57 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 3.67 +0.47 57 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.38 +0.45 57 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 3.10 +0.41 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.85 +0.39 57 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.63 +0.37 57 0 167 0
29JUN27 45.00 C 0.00 0.00 0.00 22.02 +1.35 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.39 +1.34 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.72 +1.26 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.19 +1.31 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.57 +1.18 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.05 +1.28 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.63 +0.95 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.39 +0.91 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.39 +1.03 56 0 103 0
29JUN27 60.00 C 0.00 0.00 0.00 14.21 +1.13 56 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 13.09 +0.97 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.34 +1.00 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.49 +0.98 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.72 +0.94 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.95 +0.86 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.20 +0.74 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.59 +0.73 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.00 +0.73 56 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 7.40 +0.67 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.88 +0.60 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.43 +0.60 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.98 +0.60 55 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 5.53 +0.52 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.16 +0.48 55 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 4.83 +0.49 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.50 +0.49 55 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 4.17 +0.44 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.87 +0.38 55 0 15 0
29JUN27 107.50 C 4.44 4.44 4.44 3.64 +0.38 55 15 75 +15
TOTAL CALL 1,561 29,226 +686
03JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 114 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 7 0
03JUL26 49.00 P 0.03 0.03 0.03 0.01 -0.04 97 10 15 +10
03JUL26 50.00 P 0.10 0.10 0.10 0.01 -0.08 89 20 115 0
03JUL26 52.50 P 0.14 0.14 0.14 0.06 -0.22 90 1 42 +1
03JUL26 55.00 P 0.31 0.31 0.27 0.23 -0.48 90 24 42 -16
03JUL26 57.50 P 1.16 1.16 0.58 0.66 -0.85 89 63 57 +6
03JUL26 60.00 P 1.18 1.18 1.18 1.44 -1.26 87 2 96 -2
03JUL26 62.50 P 0.00 0.00 0.00 2.75 -1.50 85 0 61 0
03JUL26 65.00 P 0.00 0.00 0.00 4.55 -1.64 85 0 77 0
03JUL26 67.50 P 0.00 0.00 0.00 6.72 -1.65 86 0 68 0
03JUL26 70.00 P 8.97 8.97 8.97 9.09 -1.62 89 16 79 0
03JUL26 72.50 P 0.00 0.00 0.00 11.52 -1.62 88 0 85 0
03JUL26 75.00 P 14.50 14.50 14.50 14.00 -1.61 0 1 46 -1
03JUL26 77.50 P 0.00 0.00 0.00 16.50 -1.60 0 0 55 0
03JUL26 80.00 P 0.00 0.00 0.00 19.00 -1.60 0 0 6 0
03JUL26 82.50 P 0.00 0.00 0.00 21.50 -1.60 0 0 0 -15
03JUL26 85.00 P 0.00 0.00 0.00 24.00 -1.60 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 26.50 -1.60 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 29.00 -1.60 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 31.50 -1.60 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 34.00 -1.60 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 36.50 -1.60 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 39.00 -1.60 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 41.50 -1.60 0 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.05 82 0 1 0
10JUL26 46.00 P 0.00 0.00 0.00 0.05 -0.07 82 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.08 -0.09 82 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.11 -0.14 81 0 5 0
10JUL26 49.00 P 0.00 0.00 0.00 0.16 -0.18 81 0 0 0
10JUL26 50.00 P 0.37 0.37 0.37 0.24 -0.22 82 1 16 +1
10JUL26 52.50 P 0.00 0.00 0.00 0.52 -0.38 82 0 33 0
10JUL26 55.00 P 0.00 0.00 0.00 1.01 -0.59 82 0 2 0
10JUL26 57.50 P 0.00 0.00 0.00 1.74 -0.81 81 0 15 0
10JUL26 60.00 P 0.00 0.00 0.00 2.70 -1.11 79 0 37 0
10JUL26 62.50 P 0.00 0.00 0.00 4.00 -1.29 79 0 15 0
10JUL26 65.00 P 0.00 0.00 0.00 5.69 -1.42 80 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 7.83 -1.03 88 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 9.38 -1.46 69 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 11.65 -1.78 66 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 14.21 -1.57 81 0 0 0
10JUL26 77.50 P 16.80 16.80 16.80 16.61 -1.58 81 1 1 +1
10JUL26 80.00 P 0.00 0.00 0.00 19.05 -1.59 82 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 21.52 -1.59 82 0 0 0
30JUL26 42.00 P 0.30 0.30 0.30 0.13 -0.05 71 12 115 +12
30JUL26 43.00 P 0.34 0.34 0.34 0.18 -0.06 71 8 25 +8
30JUL26 44.00 P 0.00 0.00 0.00 0.23 -0.09 70 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 0.31 -0.10 71 0 64 0
30JUL26 46.00 P 0.54 0.54 0.54 0.39 -0.14 70 1 52 +1
30JUL26 47.00 P 0.63 0.66 0.61 0.51 -0.16 71 19 114 +19
30JUL26 48.00 P 0.73 0.79 0.73 0.63 -0.20 71 62 221 +32
30JUL26 49.00 P 0.78 0.91 0.78 0.79 -0.22 71 93 193 +59
30JUL26 50.00 P 1.13 1.13 0.96 0.97 -0.26 71 5 228 +2
30JUL26 52.50 P 1.74 1.74 1.51 1.54 -0.36 71 5 156 +3
30JUL26 55.00 P 2.32 2.52 2.15 2.27 -0.52 71 68 157 -17
30JUL26 57.50 P 3.44 3.44 2.89 3.20 -0.67 70 30 89 +25
30JUL26 60.00 P 4.50 4.50 4.02 4.28 -0.75 69 79 455 +48
30JUL26 62.50 P 5.98 5.98 5.09 5.64 -0.99 69 110 340 -25
30JUL26 65.00 P 7.86 7.86 7.86 7.23 -1.12 70 12 660 -12
30JUL26 67.50 P 8.73 8.73 8.73 8.99 -1.23 70 1 669 0
30JUL26 70.00 P 0.00 0.00 0.00 10.89 -0.83 71 0 353 0
30JUL26 72.50 P 13.33 13.33 13.33 12.69 -1.55 67 1 549 +1
30JUL26 75.00 P 14.65 14.65 14.61 15.09 -1.16 73 11 284 0
30JUL26 77.50 P 17.50 17.50 17.50 17.21 -1.37 71 1 305 -1
30JUL26 80.00 P 0.00 0.00 0.00 19.53 -1.18 72 0 194 0
30JUL26 82.50 P 0.00 0.00 0.00 21.95 -1.36 75 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 24.25 -1.47 73 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 26.62 -1.55 70 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 29.07 -1.59 70 0 108 0
30JUL26 92.50 P 0.00 0.00 0.00 31.53 -1.58 70 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 34.01 -1.59 70 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 36.50 -1.61 0 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 39.00 -1.60 0 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 41.50 -1.60 0 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 44.00 -1.60 0 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 46.50 -1.60 0 0 10 0
28AUG26 45.00 P 1.06 1.09 1.06 0.98 -0.15 69 39 39 +35
28AUG26 46.00 P 0.00 0.00 0.00 1.15 -0.20 69 0 92 0
28AUG26 47.00 P 0.00 0.00 0.00 1.36 -0.21 69 0 0 0
28AUG26 48.00 P 1.65 1.65 1.65 1.58 -0.23 69 13 39 +13
28AUG26 49.00 P 1.87 1.87 1.87 1.81 -0.29 69 15 34 +15
28AUG26 50.00 P 2.09 2.09 2.09 2.07 -0.32 69 6 79 0
28AUG26 52.50 P 0.00 0.00 0.00 2.78 -0.41 68 0 76 0
28AUG26 55.00 P 3.64 3.77 3.63 3.65 -0.56 67 178 290 +156
28AUG26 57.50 P 4.35 4.35 4.35 4.74 -0.61 68 10 264 0
28AUG26 60.00 P 6.00 6.00 6.00 5.93 -0.78 67 2 317 +2
28AUG26 62.50 P 0.00 0.00 0.00 7.32 -0.90 67 0 651 0
28AUG26 65.00 P 8.73 8.73 8.73 8.89 -0.91 68 1 567 +1
28AUG26 67.50 P 0.00 0.00 0.00 10.58 -0.68 68 0 551 0
28AUG26 70.00 P 12.22 12.22 12.22 12.13 -1.07 65 6 823 0
28AUG26 72.50 P 0.00 0.00 0.00 14.10 -0.82 66 0 360 0
28AUG26 75.00 P 0.00 0.00 0.00 16.02 -1.81 66 0 369 0
28AUG26 77.50 P 0.00 0.00 0.00 18.14 -1.26 66 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 20.28 -1.27 66 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 22.51 -1.56 66 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 24.79 -1.47 67 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 26.92 -1.73 63 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 29.76 -1.18 74 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 31.86 -1.48 68 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 34.47 -1.29 74 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 36.71 -1.49 69 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 39.02 -1.64 61 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 41.57 -1.56 68 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.04 -1.57 68 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 46.50 -1.60 0 0 0 0
29SEP26 42.00 P 1.26 1.29 1.13 0.98 -0.13 65 49 112 +47
29SEP26 43.00 P 1.25 1.25 1.25 1.15 -0.13 65 15 67 +15
29SEP26 44.00 P 0.00 0.00 0.00 1.33 -0.18 65 0 22 0
29SEP26 45.00 P 0.00 0.00 0.00 1.55 -0.19 65 0 59 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 -0.19 65 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 2.01 -0.25 65 0 72 0
29SEP26 48.00 P 2.25 2.25 2.25 2.28 -0.27 65 15 78 0
29SEP26 49.00 P 2.50 2.50 2.50 2.54 -0.31 64 15 296 0
29SEP26 50.00 P 0.00 0.00 0.00 2.82 -0.40 64 0 1,735 0
29SEP26 52.50 P 0.00 0.00 0.00 3.65 -0.47 64 0 603 0
29SEP26 55.00 P 0.00 0.00 0.00 4.59 -0.57 63 0 880 0
29SEP26 57.50 P 5.60 5.60 5.60 5.72 -0.67 64 5 985 -5
29SEP26 60.00 P 0.00 0.00 0.00 6.99 -0.76 63 0 1,705 0
29SEP26 62.50 P 0.00 0.00 0.00 8.40 -0.85 63 0 653 0
29SEP26 65.00 P 0.00 0.00 0.00 9.95 -0.95 64 0 2,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.61 -1.00 64 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 13.53 -0.86 66 0 529 0
29SEP26 72.50 P 0.00 0.00 0.00 14.97 -1.26 62 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 17.00 -1.15 63 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 18.92 -1.07 62 0 592 0
29SEP26 80.00 P 0.00 0.00 0.00 21.03 -1.53 63 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 23.16 -1.38 63 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 25.39 -1.41 63 0 324 0
29SEP26 87.50 P 0.00 0.00 0.00 27.65 -1.36 64 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 29.94 -1.57 64 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 32.55 -0.79 69 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 35.06 -1.06 72 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 37.22 -0.98 69 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.50 -1.31 68 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 41.70 -1.55 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.25 -1.44 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.65 -1.50 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.28 -1.35 72 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.71 -1.40 72 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 2.00 - 62 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 2.24 - 62 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 2.54 - 62 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 2.82 - 62 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 3.09 - 62 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 3.40 - 62 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 4.26 - 61 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 5.27 - 61 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 6.42 - 61 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 7.67 - 60 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 9.04 - 60 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 10.57 - 60 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 12.39 - 62 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 14.14 - 62 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 15.64 - 60 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 17.64 - 61 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 19.60 - 60 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 21.66 - 61 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 23.69 - 60 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 2.05 -0.19 59 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 2.29 -0.22 59 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 -0.27 59 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.86 -0.26 59 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.16 -0.27 59 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.47 -0.32 59 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 3.78 -0.36 59 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.11 -0.39 59 0 17 0
30DEC26 50.00 P 4.42 4.42 4.42 4.42 -0.51 58 1 198 +1
30DEC26 52.50 P 0.00 0.00 0.00 5.42 -0.48 58 0 155 0
30DEC26 55.00 P 6.67 6.67 6.67 6.47 -0.42 58 1 858 +1
30DEC26 57.50 P 7.86 7.86 7.86 7.68 -0.60 58 15 465 +15
30DEC26 60.00 P 0.00 0.00 0.00 8.99 -0.69 58 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 10.42 -1.02 58 0 269 0
30DEC26 65.00 P 0.00 0.00 0.00 11.97 -0.87 58 0 348 0
30DEC26 67.50 P 0.00 0.00 0.00 13.62 -0.93 58 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 15.35 -0.95 58 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 17.15 -0.95 59 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 19.03 -1.00 59 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 20.97 -1.03 59 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 22.88 -1.15 59 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 24.98 -1.13 59 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.06 -0.89 60 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.25 -1.13 60 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.37 -0.86 60 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 33.54 -0.91 60 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 35.76 -1.38 60 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.12 -0.80 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.15 -1.17 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.42 -1.35 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.06 -1.03 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.45 -1.17 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.97 -0.20 57 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 3.26 -0.16 57 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.55 -0.25 56 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 3.88 -0.28 57 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.20 -0.31 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.51 -0.34 56 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 4.86 -0.37 56 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.23 -0.38 56 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 5.61 -0.42 56 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 6.66 -0.42 55 0 246 0
30MAR27 55.00 P 0.00 0.00 0.00 7.80 -0.48 55 0 236 0
30MAR27 57.50 P 0.00 0.00 0.00 9.04 -0.57 55 0 190 0
30MAR27 60.00 P 0.00 0.00 0.00 10.40 -0.63 55 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 11.86 -0.69 55 0 330 0
30MAR27 65.00 P 0.00 0.00 0.00 13.38 -0.81 55 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 15.01 -0.87 55 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.72 -0.92 55 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 18.51 -0.56 56 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.33 -0.70 56 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.26 -0.77 56 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.24 -0.74 56 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.03 -0.97 56 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.23 -0.87 57 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.28 -1.07 57 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.38 -0.87 57 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 34.53 -0.88 57 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.70 -0.91 57 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 38.88 -0.95 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.09 -1.16 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.33 -0.88 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.58 -0.78 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.86 -0.79 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.93 -0.37 55 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 5.43 -0.23 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.82 -0.25 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.22 -0.18 56 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 6.68 -0.21 56 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 7.15 -0.18 56 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 7.84 -0.66 53 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 9.05 -0.71 53 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 10.59 -0.50 54 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 11.65 -0.87 53 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 13.43 -0.65 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 14.98 -0.66 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.60 -0.71 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.29 -0.83 54 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 20.39 -0.26 56 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 22.19 -0.24 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.73 -0.53 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.44 -0.77 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.38 -0.70 55 0 10 0
29JUN27 85.00 P 29.00 29.00 29.00 29.63 -0.51 56 5 28 0
29JUN27 87.50 P 0.00 0.00 0.00 31.34 -0.71 54 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.57 -0.53 55 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 35.45 -0.83 55 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 37.77 -0.63 56 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 39.66 -0.92 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.03 -0.85 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.22 -0.74 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.43 -0.95 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.63 -0.91 56 0 0 0
TOTAL PUT 1,048 36,506 +436
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$ 15.91
30JUL26 11.00 C 0.00 0.00 0.00 4.96 -0.22 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.44 -0.25 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.93 -0.26 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.47 -0.22 48 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.45 -0.25 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.97 -0.24 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.51 -0.23 27 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 1.10 -0.21 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.76 -0.17 28 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.48 -0.14 27 0 158 0
30JUL26 16.50 C 0.40 0.40 0.40 0.29 -0.10 28 13 136 0
30JUL26 17.00 C 0.26 0.26 0.17 0.16 -0.07 28 18 142 +2
30JUL26 17.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 99 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 110 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 64 0
30JUL26 19.00 C 0.02 0.02 0.02 0.01 -0.01 29 19 134 +4
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.99 -0.25 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.49 -0.23 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.01 -0.25 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.51 -0.25 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.99 -0.29 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.52 -0.29 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.07 -0.23 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.65 -0.21 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.28 -0.19 27 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 0.97 -0.16 28 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.70 -0.14 27 0 108 0
28AUG26 16.50 C 0.60 0.60 0.60 0.50 -0.10 28 2 45 0
28AUG26 17.00 C 0.00 0.00 0.00 0.34 -0.08 28 0 49 0
28AUG26 17.50 C 0.00 0.00 0.00 0.22 -0.07 27 0 105 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 63 0
28AUG26 18.50 C 0.15 0.15 0.15 0.09 -0.03 28 4 74 +4
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.02 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 42 0 0 0
28AUG26 25.00 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 0.01 0.00 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.03 -0.21 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 -0.28 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.06 -0.20 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.57 -0.29 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.11 -0.28 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.60 -0.31 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 -0.21 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.20 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 -0.18 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.15 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.12 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 -0.10 27 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 -0.08 27 0 36 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.06 27 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 63 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 44 0
29SEP26 19.00 C 0.18 0.18 0.18 0.12 -0.03 27 4 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 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 37 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.60 - 38 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 4.09 - 32 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 3.61 - 30 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 3.15 - 29 0 0 -
29OCT26 13.50 C 0.00 0.00 0.00 2.68 - 26 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 2.27 - 26 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 1.89 - 26 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 1.55 - 26 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 1.26 - 26 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 1.00 - 26 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 0.78 - 26 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 0.60 - 26 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 0.47 - 27 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 0.35 - 26 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 0.26 - 26 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.19 - 26 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.13 - 26 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 5.19 -0.29 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.74 -0.25 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 -0.25 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 -0.25 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 -0.23 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 -0.20 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.26 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 -0.16 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.78 -0.14 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 -0.12 26 60 140 +60
30DEC26 16.00 C 0.00 0.00 0.00 1.23 -0.11 25 180 260 +180
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.09 26 120 120 +120
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.06 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.04 26 0 205 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.03 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 304 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 26 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 0.03 +0.01 27 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 5.33 -0.25 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.86 -0.24 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.39 -0.24 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.95 -0.22 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.52 -0.21 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.12 -0.19 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.66 -0.26 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.32 -0.16 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.01 -0.14 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.73 -0.12 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 -0.11 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 -0.10 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 -0.08 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 -0.06 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 -0.04 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 -0.03 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 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 5.42 -0.26 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.96 -0.25 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.50 -0.25 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.07 -0.24 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.66 -0.24 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.27 -0.23 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.91 -0.21 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.49 -0.28 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.19 -0.19 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.91 -0.18 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.71 -0.17 26 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.48 -0.16 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.28 -0.14 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.09 -0.14 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.93 -0.12 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.79 -0.11 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 -0.10 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.08 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.07 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
TOTAL CALL 420 6,012 +370
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 63 0
30JUL26 15.00 P 0.15 0.15 0.15 0.15 +0.03 27 2 39 +2
30JUL26 15.50 P 0.17 0.18 0.17 0.30 +0.07 27 76 170 +11
30JUL26 16.00 P 0.00 0.00 0.00 0.53 +0.11 27 0 214 0
30JUL26 16.50 P 0.00 0.00 0.00 0.84 +0.16 27 0 411 0
30JUL26 17.00 P 0.00 0.00 0.00 1.21 +0.18 27 0 624 0
30JUL26 17.50 P 0.00 0.00 0.00 1.64 +0.21 27 0 225 0
30JUL26 18.00 P 2.11 2.11 2.10 2.10 +0.23 26 120 162 -80
30JUL26 18.50 P 0.00 0.00 0.00 2.59 +0.24 0 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 3.10 +0.26 35 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.59 +0.24 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 4.09 +0.25 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.09 +0.25 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 6.09 +0.25 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.09 +0.25 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.10 +0.25 70 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.10 +0.25 76 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.11 +0.26 86 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.11 +0.27 92 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.11 +0.27 97 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.11 +0.26 102 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.11 +0.26 107 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 58 0
28AUG26 14.50 P 0.17 0.17 0.17 0.18 +0.04 27 2 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.31 +0.06 27 0 182 0
28AUG26 15.50 P 0.00 0.00 0.00 0.48 +0.09 27 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.71 +0.11 27 0 62 0
28AUG26 16.50 P 0.81 0.81 0.81 1.01 +0.14 27 1 77 0
28AUG26 17.00 P 0.00 0.00 0.00 1.35 +0.16 27 0 132 0
28AUG26 17.50 P 0.00 0.00 0.00 1.74 +0.19 27 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 2.17 +0.21 27 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.62 +0.22 27 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 3.10 +0.24 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.59 +0.24 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.09 +0.25 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.09 +0.25 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.09 +0.25 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.09 +0.25 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.10 +0.25 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.10 +0.24 58 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.11 +0.25 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.11 +0.25 70 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.04 26 0 5 0
29SEP26 15.00 P 0.29 0.29 0.27 0.42 +0.07 26 370 417 +370
29SEP26 15.50 P 0.00 0.00 0.00 0.61 +0.09 26 0 152 0
29SEP26 16.00 P 0.67 0.68 0.65 0.84 +0.11 26 370 408 +330
29SEP26 16.50 P 0.00 0.00 0.00 1.13 +0.14 26 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 1.47 +0.17 26 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 1.84 +0.19 27 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.24 +0.20 26 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.68 +0.22 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 +0.24 23 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.12 +0.27 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.09 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.09 +0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 +0.25 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.10 +0.22 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.11 +0.23 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.11 +0.25 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.11 +0.24 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.11 +0.23 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.11 +0.23 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.09 +0.22 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.05 - 27 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 0.15 - 26 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.24 - 26 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.36 - 26 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.51 - 26 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.71 - 26 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.95 - 26 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 1.23 - 26 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 1.56 - 26 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 1.91 - 26 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 2.30 - 26 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 2.72 - 26 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 3.15 - 25 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 3.64 - 27 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 4.12 - 28 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 5.09 - 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 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.06 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.08 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 +0.10 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 +0.11 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 +0.12 26 60 205 +60
30DEC26 16.00 P 0.00 0.00 0.00 1.11 +0.11 25 180 260 +180
30DEC26 16.50 P 0.00 0.00 0.00 1.40 +0.16 26 120 143 +120
30DEC26 17.00 P 0.00 0.00 0.00 1.71 +0.18 26 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 +0.20 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 +0.22 26 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.82 +0.22 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.25 +0.28 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.68 +0.27 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.12 +0.27 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.09 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 +0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 +0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.10 +0.25 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.10 +0.22 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.11 +0.23 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.11 +0.25 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.11 +0.24 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.11 +0.23 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.11 +0.23 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.09 +0.22 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
30MAR27 14.00 P 0.50 0.50 0.50 0.48 +0.08 25 125 129 +125
30MAR27 14.50 P 0.00 0.00 0.00 0.64 +0.10 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.10 24 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 +0.13 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 +0.14 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.54 +0.16 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.85 +0.18 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.18 +0.20 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 +0.22 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.92 +0.24 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.30 +0.24 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.75 +0.29 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.15 +0.23 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.11 +0.23 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.09 +0.25 0 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 7.09 +0.25 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.10 +0.25 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.10 +0.22 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.11 +0.23 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.11 +0.25 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.11 +0.24 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.11 +0.23 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.11 +0.23 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 +0.03 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 +0.05 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.83 +0.06 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.00 +0.07 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.22 +0.08 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.47 +0.09 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.74 +0.10 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.03 +0.11 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 +0.13 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 +0.13 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.04 +0.16 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 +0.16 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.79 +0.17 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.18 +0.18 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.59 +0.19 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.43 +0.20 19 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.30 +0.22 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.41 +0.23 25 0 0 0
TOTAL PUT 1,426 5,624 +1,118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 81.70
30JUL26 57.50 C 0.00 0.00 0.00 24.29 -1.85 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.73 -1.91 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.24 -1.91 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.84 -1.82 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.36 -1.76 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.89 -1.80 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.48 -1.77 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.19 -1.71 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.14 -1.57 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.52 -1.27 26 0 45 0
30JUL26 82.50 C 2.09 2.11 1.90 2.15 -0.96 26 33 46 +5
30JUL26 85.00 C 1.24 1.24 1.24 1.22 -0.72 25 15 71 -15
30JUL26 87.50 C 0.00 0.00 0.00 0.63 -0.50 25 0 84 0
30JUL26 90.00 C 0.45 0.45 0.45 0.30 -0.35 25 5 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.13 -0.19 25 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 -0.09 26 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.66 -1.48 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.19 -1.46 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.74 -1.41 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.32 -1.39 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.91 -1.48 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.24 -1.76 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.99 -1.72 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.91 -1.64 25 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.06 -1.52 25 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 4.62 -1.06 26 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 3.25 -0.99 26 0 28 0
28AUG26 85.00 C 2.10 2.26 2.10 2.26 -0.82 26 30 78 +30
28AUG26 87.50 C 1.60 1.60 1.53 1.49 -0.67 26 43 45 0
28AUG26 90.00 C 1.22 1.22 1.09 0.95 -0.52 26 24 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.58 -0.43 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.34 -0.32 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.20 -0.21 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.11 -0.13 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.08 26 0 23 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.85 -1.79 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.83 -1.81 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.84 -1.81 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.85 -1.81 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.86 -1.81 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.48 -1.71 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.94 -1.78 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.66 -1.60 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.21 -1.57 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.80 -1.54 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.32 -1.60 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.91 -1.64 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.44 -1.70 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.27 -1.62 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.29 -1.51 25 0 0 0
29SEP26 77.50 C 6.63 6.63 6.63 6.69 -1.20 27 15 15 +5
29SEP26 80.00 C 0.00 0.00 0.00 5.14 -0.99 26 0 90 0
29SEP26 82.50 C 3.75 3.75 3.75 3.84 -0.80 26 5 66 +5
29SEP26 85.00 C 0.00 0.00 0.00 2.74 -0.74 25 0 34 0
29SEP26 87.50 C 1.98 1.98 1.98 1.97 -0.58 26 15 39 +15
29SEP26 90.00 C 0.00 0.00 0.00 1.38 -0.46 26 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 0.94 -0.42 26 0 72 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 -0.31 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.40 -0.23 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 -0.16 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.10 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.07 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.05 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.22 - 35 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 19.86 - 34 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 17.35 - 30 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 14.97 - 28 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 12.55 - 25 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 10.44 - 25 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 8.53 - 25 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 7.02 - 26 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 5.49 - 25 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 4.23 - 25 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 3.22 - 25 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 2.39 - 25 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 1.76 - 25 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 1.27 - 25 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 0.90 - 25 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 0.63 - 25 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 0.43 - 25 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 0.29 - 25 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 0.19 - 25 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 36.02 -1.62 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.03 -1.61 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.03 -1.62 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.04 -1.62 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.05 -1.62 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.58 -1.61 36 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.34 -1.38 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.90 -1.37 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.49 -1.36 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.13 -1.34 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.64 -1.51 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.44 -1.46 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.89 -1.60 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.94 -1.50 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.17 -1.39 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.61 -1.26 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.25 -1.12 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.22 -0.84 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.20 -0.62 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.32 -0.65 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.61 -0.55 24 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 1.99 -0.47 24 0 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.54 -0.40 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.19 -0.34 24 0 0 0
30DEC26 100.00 C 0.96 0.96 0.96 0.90 -0.28 24 15 45 +5
30DEC26 102.50 C 0.00 0.00 0.00 0.65 -0.25 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 -0.17 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.36 -0.13 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 -0.11 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 -0.08 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.04 -1.52 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.77 -1.49 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.56 -1.46 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.38 -1.46 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.30 -1.44 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.96 -1.76 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.23 -1.17 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.64 -1.07 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.18 -0.97 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.86 -0.87 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.72 -0.72 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.86 -0.47 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.65 -0.58 24 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.89 -0.47 24 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.23 -0.48 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.66 -0.41 24 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.20 -0.32 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.79 -0.29 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.47 -0.24 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.26 -0.09 25 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.99 -0.14 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.80 -0.06 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.64 -0.06 24 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 25.25 -1.48 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.02 -1.46 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.85 -1.42 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.76 -1.38 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.75 -1.36 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.86 -1.33 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.07 -1.50 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.48 -1.05 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.97 -1.11 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.64 -1.11 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.54 -0.97 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.50 -0.93 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.61 -0.83 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.81 -0.73 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.09 -0.69 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.50 -0.57 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.94 -0.56 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.51 -0.44 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.15 -0.37 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.82 -0.36 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.51 -0.34 24 0 0 0
TOTAL CALL 200 1,555 +50
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 0.00 26 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 0.23 0.23 0.23 0.12 +0.04 25 24 23 +8
30JUL26 75.00 P 0.47 0.47 0.47 0.33 +0.11 25 23 62 +23
30JUL26 77.50 P 0.00 0.00 0.00 0.79 +0.25 25 0 32 0
30JUL26 80.00 P 1.41 1.41 1.41 1.59 +0.46 26 1 102 +1
30JUL26 82.50 P 2.50 3.00 2.50 2.65 +0.57 24 8 100 +7
30JUL26 85.00 P 0.00 0.00 0.00 4.32 +0.90 25 0 91 0
30JUL26 87.50 P 6.63 6.63 6.63 6.26 +1.28 25 1 21 +1
30JUL26 90.00 P 0.00 0.00 0.00 8.46 +1.49 25 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 10.83 +1.65 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.43 +1.89 34 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.98 +1.98 40 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.47 +1.79 44 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.94 +1.77 47 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.31 +1.64 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.94 +1.78 55 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.54 +1.88 63 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.04 +1.88 67 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 0.01 0.00 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.47 +0.08 26 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.90 +0.17 26 0 15 0
28AUG26 77.50 P 1.75 1.75 1.75 1.57 +0.30 26 20 20 +20
28AUG26 80.00 P 2.67 2.67 2.67 2.50 +0.45 26 15 56 +14
28AUG26 82.50 P 3.75 3.75 3.54 3.60 +0.49 25 30 15 +15
28AUG26 85.00 P 0.00 0.00 0.00 5.15 +0.71 25 0 49 0
28AUG26 87.50 P 0.00 0.00 0.00 6.92 +0.87 25 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.92 +1.24 25 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.09 +1.41 25 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.43 +1.58 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.98 +1.84 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.47 +1.75 34 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.94 +1.72 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.31 +1.61 33 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.94 +1.74 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.54 +1.84 47 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.04 +1.84 50 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 37 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 31 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 +0.05 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 +0.09 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.65 +0.17 26 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 1.10 +0.25 26 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.77 +0.38 26 0 60 0
29SEP26 77.50 P 2.73 2.73 2.73 2.67 +0.55 26 15 45 +15
29SEP26 80.00 P 3.76 3.76 3.76 3.72 +0.64 25 13 30 +13
29SEP26 82.50 P 0.00 0.00 0.00 4.91 +0.60 25 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 6.48 +0.72 24 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 8.39 +0.95 25 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 10.35 +1.32 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.45 +1.44 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.75 +1.63 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.01 +1.55 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.38 +1.62 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.78 +1.61 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.07 +1.55 19 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.63 +1.69 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.09 +1.72 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.55 +1.72 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 - 25 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.15 - 25 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.29 - 25 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 0.53 - 25 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.90 - 25 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 1.44 - 25 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 2.15 - 25 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 2.99 - 25 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 4.01 - 24 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 5.34 - 24 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 6.88 - 24 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 8.74 - 25 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 10.65 - 25 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 12.69 - 25 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 14.91 - 25 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 17.11 - 25 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 19.44 - 25 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 21.82 - 25 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 24.08 - 19 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 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 +0.03 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.05 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 +0.08 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.14 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.90 +0.19 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.37 +0.26 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.00 +0.36 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.80 +0.47 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.69 +0.49 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.82 +0.57 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.99 +0.55 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 7.69 +0.88 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.37 +1.12 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.19 +1.22 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.14 +1.32 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.22 +1.42 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.30 +1.43 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.49 +1.40 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.90 +1.60 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.27 +1.44 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.69 +1.49 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.12 +1.71 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.57 +1.64 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.30 +0.11 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.49 +0.16 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.75 +0.23 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.14 +0.31 25 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.58 +0.36 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.11 +0.39 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.83 +0.49 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.68 +0.54 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.67 +0.61 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.81 +0.77 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 7.19 +0.99 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.80 +1.24 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.39 +1.28 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.15 +1.40 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.00 +1.48 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.48 +1.05 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.56 +1.16 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.81 +1.41 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.00 +1.38 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.32 +1.35 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.69 +1.39 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.12 +1.46 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.57 +1.51 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.46 +0.08 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.70 +0.11 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.06 +0.17 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.50 +0.24 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.05 +0.31 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.71 +0.37 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.51 +0.44 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.46 +0.56 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.54 +0.65 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.74 +0.72 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.12 +0.86 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.61 +0.94 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.23 +1.03 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.97 +1.13 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.81 +1.18 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.67 +1.18 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.67 +1.17 25 0 0 0
29JUN27 100.00 P 20.95 20.95 20.80 20.80 +1.24 25 4 4 +4
29JUN27 102.50 P 0.00 0.00 0.00 22.87 +1.20 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.03 +1.19 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.24 +1.38 25 0 0 0
TOTAL PUT 154 1,423 +121
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$ 429.80
03JUL26 295.00 C 0.00 0.00 0.00 138.59 +13.30 301 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 133.59 +13.30 290 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 123.47 +13.17 267 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 113.17 +12.97 241 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 102.87 +12.36 215 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 92.58 +12.35 191 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 82.28 +11.97 167 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 71.98 +11.65 144 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 61.68 +11.31 122 0 0 0
03JUL26 380.00 C 0.00 0.00 0.00 51.39 +10.90 100 0 4 0
03JUL26 390.00 C 0.00 0.00 0.00 41.13 +10.29 80 0 1 0
03JUL26 400.00 C 22.60 34.50 22.00 31.03 +8.67 62 59 243 -2
03JUL26 410.00 C 17.28 25.00 12.75 21.48 +7.48 51 89 174 -4
03JUL26 420.00 C 8.04 16.50 5.70 13.18 +5.70 46 2,195 2,261 +1,384
03JUL26 430.00 C 4.50 10.00 2.44 6.93 +3.39 44 5,471 1,778 -16
03JUL26 440.00 C 2.00 5.37 1.03 3.07 +1.62 44 6,661 3,601 +195
03JUL26 450.00 C 1.24 2.65 0.50 1.12 +0.61 44 2,772 3,029 +969
03JUL26 460.00 C 0.60 1.31 0.30 0.34 +0.18 44 872 1,458 +207
03JUL26 470.00 C 0.27 0.74 0.27 0.09 +0.04 44 821 1,205 +76
03JUL26 480.00 C 0.16 0.35 0.10 0.02 0.00 45 339 808 +219
03JUL26 490.00 C 0.09 0.15 0.09 0.01 0.00 49 12 469 +12
03JUL26 500.00 C 0.09 0.15 0.09 0.01 0.00 56 27 758 +12
03JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 62 0 271 0
03JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
03JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 75 0 353 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 81 0 352 0
03JUL26 550.00 C 0.01 0.01 0.01 0.01 0.00 87 100 100 +100
03JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
10JUL26 295.00 C 0.00 0.00 0.00 138.59 +12.90 163 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 133.59 +12.89 157 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 123.47 +12.75 144 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 113.17 +12.43 130 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 103.08 +12.32 118 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 92.81 +12.01 105 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 82.56 +11.83 92 0 0 0
10JUL26 360.00 C 0.00 0.00 0.00 71.98 +11.03 77 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 61.68 +10.35 65 0 0 0
10JUL26 380.00 C 0.00 0.00 0.00 51.39 +9.40 53 0 0 0
10JUL26 390.00 C 0.00 0.00 0.00 41.35 +7.27 44 0 1 0
10JUL26 400.00 C 23.91 23.91 23.91 33.34 +8.35 48 30 30 +30
10JUL26 410.00 C 21.00 23.00 16.44 24.77 +6.76 43 280 136 -209
10JUL26 420.00 C 16.00 20.00 10.00 17.18 +5.51 40 477 770 +310
10JUL26 430.00 C 10.58 14.61 6.40 10.87 +3.47 38 1,495 1,272 +195
10JUL26 440.00 C 5.69 10.00 3.92 7.50 +3.06 41 922 1,611 +365
10JUL26 450.00 C 3.50 6.54 2.33 5.27 +2.75 44 2,570 1,042 +247
10JUL26 460.00 C 2.00 4.13 1.40 3.75 +2.39 47 725 511 +60
10JUL26 470.00 C 1.37 2.70 1.05 2.64 +1.94 49 447 389 +200
10JUL26 480.00 C 0.83 1.80 0.63 2.00 +1.65 52 249 502 +186
10JUL26 490.00 C 0.48 1.25 0.48 1.57 +1.40 56 199 210 +130
10JUL26 500.00 C 0.35 0.93 0.35 1.26 +1.18 59 73 285 +65
10JUL26 510.00 C 0.30 0.53 0.30 1.03 +0.99 62 26 88 +26
10JUL26 520.00 C 0.29 0.29 0.29 0.87 +0.85 66 3 148 +3
10JUL26 530.00 C 0.20 0.29 0.20 0.75 +0.74 69 41 92 +41
10JUL26 540.00 C 0.00 0.00 0.00 0.66 - 72 0 0 -
30JUL26 230.00 C 0.00 0.00 0.00 203.87 +12.74 143 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 198.91 +12.74 139 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 193.67 +12.48 133 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 188.68 +12.47 129 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 183.70 +12.47 125 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 178.98 +12.73 123 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 173.74 +12.47 118 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 168.76 +12.48 114 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 163.77 +12.47 110 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 158.79 +12.48 107 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 153.80 +12.47 103 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 149.08 +12.74 102 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 143.83 +12.47 96 0 0 0
30JUL26 295.00 C 131.29 141.38 131.29 139.11 +12.73 95 1,160 800 +800
30JUL26 300.00 C 0.00 0.00 0.00 133.97 +12.56 90 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 124.06 +12.54 84 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 114.00 +12.15 77 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 103.86 +11.80 70 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 93.82 +11.50 63 0 45 0
30JUL26 350.00 C 0.00 0.00 0.00 83.92 +11.40 58 0 30 0
30JUL26 360.00 C 0.00 0.00 0.00 72.08 +9.33 42 0 26 0
30JUL26 370.00 C 55.55 65.99 53.33 62.98 +10.80 41 600 531 +519
30JUL26 380.00 C 0.00 0.00 0.00 54.26 +8.26 41 0 226 0
30JUL26 390.00 C 0.00 0.00 0.00 47.40 +9.40 45 0 87 0
30JUL26 400.00 C 35.58 40.85 30.00 39.52 +8.89 43 124 434 +76
30JUL26 410.00 C 24.96 34.25 24.36 32.33 +8.39 42 650 2,080 -40
30JUL26 420.00 C 20.00 28.13 17.71 25.91 +7.31 41 1,457 4,523 +87
30JUL26 430.00 C 16.49 22.00 13.29 20.32 +6.05 40 4,489 4,429 -229
30JUL26 440.00 C 11.55 17.68 9.70 15.87 +5.10 40 3,770 7,694 +38
30JUL26 450.00 C 8.19 14.14 7.25 12.21 +4.19 40 5,554 20,088 +2,070
30JUL26 460.00 C 6.99 10.65 5.56 9.26 +3.36 40 2,597 9,697 +355
30JUL26 470.00 C 5.50 8.14 3.90 6.93 +2.63 40 40,340 45,712 +32,104
30JUL26 480.00 C 4.00 6.50 3.18 5.13 +2.02 40 2,145 16,890 +788
30JUL26 490.00 C 3.02 5.00 2.29 3.75 +1.52 41 2,408 6,673 +784
30JUL26 500.00 C 2.50 3.90 1.80 2.71 +1.12 41 2,991 21,777 +185
30JUL26 510.00 C 1.60 3.00 1.53 1.94 +0.81 41 836 11,137 +296
30JUL26 520.00 C 1.50 2.40 1.22 1.38 +0.58 41 445 44,433 +26
30JUL26 530.00 C 1.05 1.94 1.00 0.97 +0.40 41 217 6,509 +83
30JUL26 540.00 C 1.03 1.61 0.85 0.68 +0.28 41 635 4,686 +116
30JUL26 550.00 C 0.98 1.30 0.80 0.47 +0.18 42 274 23,098 +57
30JUL26 560.00 C 1.02 1.15 0.92 0.33 +0.13 42 139 5,284 +132
30JUL26 570.00 C 0.98 0.98 0.98 0.23 +0.08 42 40 12,487 0
30JUL26 580.00 C 0.00 0.00 0.00 0.16 +0.05 42 0 6,498 0
30JUL26 590.00 C 0.60 0.83 0.60 0.11 +0.03 43 82 3,556 +18
30JUL26 600.00 C 0.40 0.65 0.40 0.08 +0.02 43 235 17,524 +222
30JUL26 610.00 C 0.50 0.52 0.36 0.05 +0.01 43 1,237 70,515 0
30JUL26 620.00 C 0.39 0.54 0.39 0.04 +0.01 44 409 18,619 0
30JUL26 630.00 C 0.38 0.46 0.38 0.03 +0.01 44 333 8,498 +3
30JUL26 640.00 C 0.31 0.31 0.31 0.02 +0.01 44 2 2,258 0
30JUL26 650.00 C 0.33 0.35 0.33 0.01 0.00 44 6 2,488 +6
30JUL26 660.00 C 0.21 0.21 0.21 0.01 0.00 45 100 1,192 +76
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,809 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,506 0
30JUL26 700.00 C 0.25 0.26 0.25 0.01 0.00 51 2 1,899 +2
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 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 0.10 0.10 0.10 0.01 0.00 56 250 585 +115
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 57 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 0.11 0.11 0.10 0.01 0.00 63 456 2,680 +456
28AUG26 230.00 C 0.00 0.00 0.00 204.45 +12.50 103 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 199.47 +12.50 100 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 194.50 +12.50 97 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 189.52 +12.50 94 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 184.54 +12.50 91 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 179.57 +12.49 88 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 174.60 +12.49 86 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 169.64 +12.48 83 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 164.69 +12.46 80 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 159.76 +12.45 78 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 154.84 +12.44 76 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 149.93 +12.43 74 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 145.03 +12.41 71 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 140.15 +12.40 69 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 135.20 +12.31 67 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 125.41 +12.21 63 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 115.48 +11.89 58 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 105.71 +11.62 54 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 96.12 +11.33 51 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 86.78 +10.66 48 0 10 0
28AUG26 360.00 C 0.00 0.00 0.00 77.75 +11.20 46 0 192 0
28AUG26 370.00 C 0.00 0.00 0.00 67.06 +8.66 39 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 59.04 +8.32 39 0 52 0
28AUG26 390.00 C 0.00 0.00 0.00 51.48 +7.91 38 0 50 0
28AUG26 400.00 C 43.00 51.00 43.00 45.77 +7.78 40 5 819 0
28AUG26 410.00 C 30.80 39.90 30.80 39.08 +7.48 40 40 1,138 +5
28AUG26 420.00 C 30.00 35.00 25.93 32.99 +6.65 39 967 3,059 +6
28AUG26 430.00 C 21.89 28.80 20.84 27.51 +5.98 38 1,372 4,143 +988
28AUG26 440.00 C 17.72 25.00 17.72 22.90 +5.07 38 593 11,961 +94
28AUG26 450.00 C 14.72 21.28 14.36 18.88 +4.16 38 714 4,195 +247
28AUG26 460.00 C 12.45 17.50 11.39 15.43 +3.50 38 722 5,389 +173
28AUG26 470.00 C 9.70 14.52 9.50 12.50 +2.90 38 660 12,415 +302
28AUG26 480.00 C 7.88 12.05 7.65 10.04 +2.36 38 445 5,466 -115
28AUG26 490.00 C 6.58 10.10 6.39 8.00 +1.89 38 664 2,044 -424
28AUG26 500.00 C 5.37 8.80 5.37 6.32 +1.49 37 441 11,149 -145
28AUG26 510.00 C 4.90 7.01 4.33 4.95 +1.15 37 243 3,403 -83
28AUG26 520.00 C 3.80 6.20 3.71 3.86 +0.88 37 641 3,114 +161
28AUG26 530.00 C 3.20 5.00 3.14 2.98 +0.65 37 162 3,150 +155
28AUG26 540.00 C 2.75 4.33 2.75 2.28 +0.46 37 82 2,919 0
28AUG26 550.00 C 2.68 3.70 2.40 1.74 +0.33 37 205 8,812 +104
28AUG26 560.00 C 2.11 2.15 2.11 1.32 +0.23 37 12 9,562 0
28AUG26 570.00 C 0.00 0.00 0.00 0.99 +0.14 37 0 11,622 0
28AUG26 580.00 C 2.05 2.52 1.73 0.74 +0.09 37 429 27,059 0
28AUG26 590.00 C 1.50 2.20 1.50 0.55 +0.05 37 416 10,066 +234
28AUG26 600.00 C 1.34 2.00 1.32 0.41 +0.02 37 444 25,735 +345
28AUG26 610.00 C 1.30 1.40 1.30 0.30 0.00 37 2 2,274 0
28AUG26 620.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 2,252 0
28AUG26 630.00 C 1.14 1.36 1.14 0.16 -0.02 37 6 2,505 0
28AUG26 640.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 2,395 0
28AUG26 650.00 C 1.00 1.23 1.00 0.09 -0.02 37 57 27,004 -46
28AUG26 660.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 3,578 0
28AUG26 670.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 1,419 0
28AUG26 680.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 723 0
28AUG26 700.00 C 0.78 0.83 0.75 0.02 -0.01 38 22 657 +2
28AUG26 710.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 451 0
28AUG26 720.00 C 0.65 0.65 0.65 0.01 0.00 38 2 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 41 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 205.32 +12.56 84 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 200.37 +12.55 82 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 195.64 +12.76 81 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 190.49 +12.53 77 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 185.57 +12.52 75 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 180.66 +12.51 73 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 175.76 +12.49 71 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 170.88 +12.48 69 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 166.01 +12.47 68 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 161.14 +12.44 66 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 156.34 +12.48 64 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 151.51 +12.52 63 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 146.73 +12.52 61 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 141.77 +10.05 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 136.83 +12.22 57 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 127.06 +11.95 54 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 117.46 +11.72 51 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 108.05 +11.49 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 98.89 +11.27 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 89.26 +10.28 42 0 26 0
29SEP26 360.00 C 0.00 0.00 0.00 81.45 +11.70 43 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 71.12 +9.05 38 0 252 0
29SEP26 380.00 C 0.00 0.00 0.00 63.56 +8.71 37 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 56.42 +6.85 37 0 426 0
29SEP26 400.00 C 52.52 52.52 51.00 51.23 +8.86 39 32 909 +30
29SEP26 410.00 C 46.10 47.02 43.00 44.84 +7.84 38 3 2,571 0
29SEP26 420.00 C 32.45 40.99 30.24 38.95 +7.25 38 347 1,111 +15
29SEP26 430.00 C 31.30 34.96 26.48 33.56 +6.41 37 698 1,109 -119
29SEP26 440.00 C 23.63 30.50 23.38 29.08 +5.70 37 3,636 7,156 +2,375
29SEP26 450.00 C 20.01 26.92 20.01 25.09 +5.34 37 414 5,815 +36
29SEP26 460.00 C 17.20 22.61 17.05 21.57 +4.78 37 1,241 7,389 +173
29SEP26 470.00 C 16.43 19.58 14.01 18.48 +4.38 37 305 4,890 -74
29SEP26 480.00 C 14.25 17.08 11.94 15.78 +3.98 37 1,692 5,712 +787
29SEP26 490.00 C 11.25 14.45 10.01 13.44 +3.61 38 476 5,579 +152
29SEP26 500.00 C 9.28 12.70 8.40 11.41 +3.25 38 583 12,220 +139
29SEP26 510.00 C 7.08 11.03 7.08 9.67 +2.92 38 613 5,866 +212
29SEP26 520.00 C 6.53 9.50 6.47 8.18 +2.61 38 299 4,050 +154
29SEP26 530.00 C 6.00 8.10 5.48 6.91 +2.33 38 175 9,871 +47
29SEP26 540.00 C 5.18 6.87 5.00 5.83 +2.07 38 112 5,173 0
29SEP26 550.00 C 4.30 5.98 4.24 4.91 +1.84 38 235 47,241 -2
29SEP26 560.00 C 3.95 5.50 3.88 4.13 +1.62 39 280 7,743 -31
29SEP26 570.00 C 3.25 4.30 3.25 3.47 +1.42 39 66 5,461 +45
29SEP26 580.00 C 3.21 4.15 3.20 2.92 +1.26 39 12 10,919 0
29SEP26 590.00 C 0.00 0.00 0.00 2.45 +1.10 39 0 2,749 0
29SEP26 600.00 C 2.88 3.45 2.37 2.06 +0.96 39 96 22,499 +65
29SEP26 610.00 C 2.95 2.95 2.95 1.73 +0.84 39 55 6,669 -55
29SEP26 620.00 C 2.00 2.00 2.00 1.45 +0.73 39 10 10,602 +10
29SEP26 630.00 C 2.07 2.52 2.07 1.22 +0.64 40 510 5,225 +500
29SEP26 640.00 C 1.78 1.98 1.75 1.03 +0.56 40 1,136 8,730 +1,106
29SEP26 650.00 C 1.62 2.32 1.58 0.86 +0.48 40 158 38,319 +105
29SEP26 660.00 C 1.59 1.59 1.59 0.73 +0.42 40 30 7,043 0
29SEP26 670.00 C 0.00 0.00 0.00 0.61 +0.36 40 0 2,839 0
29SEP26 680.00 C 0.00 0.00 0.00 0.52 +0.32 40 0 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 0.44 +0.28 41 0 460 0
29SEP26 700.00 C 1.25 1.37 1.25 0.37 +0.24 41 18 2,906 0
29SEP26 710.00 C 1.20 1.20 1.20 0.31 +0.20 41 2 1,081 0
29SEP26 720.00 C 1.20 1.20 1.20 0.27 +0.18 41 1 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.23 +0.16 41 0 1,503 0
29SEP26 740.00 C 1.00 1.00 1.00 0.19 +0.13 41 24 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.16 +0.11 41 0 1,900 0
29SEP26 760.00 C 0.00 0.00 0.00 0.14 +0.10 42 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.12 +0.09 42 0 1,513 0
29SEP26 780.00 C 0.94 0.94 0.94 0.10 +0.08 42 24 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.09 +0.08 42 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.08 +0.07 43 0 941 0
29SEP26 810.00 C 0.00 0.00 0.00 0.07 +0.06 43 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 900.00 C 0.45 0.45 0.45 0.01 0.00 42 5 129 +5
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 46 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 47 0 396 0
29SEP26 1,000.00 C 0.31 0.31 0.31 0.01 0.00 48 5 1,938 +5
29OCT26 300.00 C 0.00 0.00 0.00 137.43 - 49 0 0 -
29OCT26 310.00 C 0.00 0.00 0.00 127.71 - 46 0 0 -
29OCT26 320.00 C 0.00 0.00 0.00 118.19 - 44 0 0 -
29OCT26 330.00 C 0.00 0.00 0.00 108.92 - 42 0 0 -
29OCT26 340.00 C 0.00 0.00 0.00 99.95 - 40 0 0 -
29OCT26 350.00 C 0.00 0.00 0.00 91.31 - 39 0 0 -
29OCT26 360.00 C 0.00 0.00 0.00 83.05 - 38 0 0 -
29OCT26 370.00 C 0.00 0.00 0.00 73.03 - 35 0 0 -
29OCT26 380.00 C 0.00 0.00 0.00 65.86 - 35 0 0 -
29OCT26 390.00 C 0.00 0.00 0.00 59.15 - 35 0 0 -
29OCT26 400.00 C 0.00 0.00 0.00 52.90 - 35 0 0 -
29OCT26 410.00 C 40.65 40.65 39.89 48.56 - 37 150 150 -
29OCT26 420.00 C 37.26 42.00 34.30 43.11 - 36 612 570 -
29OCT26 430.00 C 31.19 39.41 30.20 38.14 - 36 1,355 1,111 -
29OCT26 440.00 C 27.13 34.15 26.83 33.54 - 36 492 342 -
29OCT26 450.00 C 23.27 29.98 23.10 29.38 - 36 278 230 -
29OCT26 460.00 C 20.69 25.69 20.47 25.65 - 36 434 374 -
29OCT26 470.00 C 17.20 23.04 17.20 22.31 - 36 127 123 -
29OCT26 480.00 C 15.00 20.10 15.00 19.34 - 36 64 61 -
29OCT26 490.00 C 13.84 18.30 13.00 16.71 - 36 899 889 -
29OCT26 500.00 C 11.51 15.78 11.51 14.40 - 36 1,237 1,157 -
29OCT26 510.00 C 11.41 13.65 9.87 12.37 - 36 266 266 -
29OCT26 520.00 C 9.89 9.89 8.50 10.60 - 36 76 76 -
29OCT26 530.00 C 8.67 10.50 7.51 9.06 - 36 96 78 -
29OCT26 540.00 C 7.40 9.46 6.60 7.72 - 36 688 685 -
30DEC26 230.00 C 0.00 0.00 0.00 208.56 +12.60 65 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 203.75 +12.59 64 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 198.95 +12.58 62 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 194.13 +12.53 61 0 0 0
30DEC26 250.00 C 181.64 181.64 181.00 189.12 +12.30 59 35 35 +30
30DEC26 255.00 C 0.00 0.00 0.00 184.13 +12.07 57 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 179.15 +11.84 55 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 174.20 +11.62 53 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 169.28 +11.42 52 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 164.38 +11.18 50 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 159.51 +11.01 49 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 154.68 +10.82 47 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 149.90 +10.65 46 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 145.15 +10.57 45 0 3 0
30DEC26 300.00 C 0.00 0.00 0.00 140.45 +10.61 44 0 539 0
30DEC26 310.00 C 0.00 0.00 0.00 131.22 +10.69 42 0 86 0
30DEC26 320.00 C 0.00 0.00 0.00 122.23 +10.71 41 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 113.52 +10.67 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 105.12 +10.57 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 97.04 +10.37 38 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 89.33 +10.10 37 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 81.99 +11.84 37 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 72.85 +9.02 34 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 66.49 +8.52 34 0 339 0
30DEC26 400.00 C 52.56 59.00 52.56 62.34 +9.78 36 13 3,474 -9
30DEC26 410.00 C 49.41 50.00 49.41 56.12 +9.96 35 50 430 +30
30DEC26 420.00 C 44.33 45.77 42.96 51.26 +6.93 36 61 535 -30
30DEC26 430.00 C 40.93 48.20 38.51 46.32 +6.28 36 168 6,925 +21
30DEC26 440.00 C 39.68 43.51 34.46 41.75 +5.86 35 285 1,518 +210
30DEC26 450.00 C 33.50 38.77 30.82 37.77 +5.92 36 193 10,756 +100
30DEC26 460.00 C 27.54 32.30 27.54 34.14 +5.66 36 114 8,181 +113
30DEC26 470.00 C 25.71 31.48 25.50 30.84 +5.37 36 74 3,772 +74
30DEC26 480.00 C 22.87 26.50 22.79 27.85 +5.00 36 230 7,283 +90
30DEC26 490.00 C 20.66 26.20 20.66 25.13 +4.76 36 103 4,283 +73
30DEC26 500.00 C 19.00 23.00 18.16 22.68 +4.19 36 332 10,643 +78
30DEC26 510.00 C 16.31 16.74 16.31 20.47 +4.03 36 90 7,975 +45
30DEC26 520.00 C 15.12 18.04 14.87 18.47 +3.72 37 212 7,420 +68
30DEC26 530.00 C 13.47 16.90 13.15 16.47 +3.22 37 69 3,861 +50
30DEC26 540.00 C 11.86 15.50 11.86 15.05 +2.95 37 51 14,504 +6
30DEC26 550.00 C 10.24 14.00 10.24 13.60 +2.81 37 159 14,699 -66
30DEC26 560.00 C 10.80 12.34 9.39 12.10 +2.32 37 170 4,551 +35
30DEC26 570.00 C 9.73 9.73 9.73 10.55 +1.72 37 51 5,283 -21
30DEC26 580.00 C 10.20 10.20 10.20 10.06 +2.06 38 2 11,096 0
30DEC26 590.00 C 7.89 9.50 7.25 8.78 +1.31 38 69 4,173 +31
30DEC26 600.00 C 6.79 8.80 6.50 8.26 +1.47 38 5,156 16,328 -4,229
30DEC26 610.00 C 7.45 7.70 7.45 7.50 +1.51 38 11 5,523 -2
30DEC26 620.00 C 6.77 6.87 6.77 6.81 +1.28 39 9 7,556 -9
30DEC26 630.00 C 5.22 6.74 5.22 6.19 +1.08 39 51 1,854 +42
30DEC26 640.00 C 0.00 0.00 0.00 5.63 +0.87 39 0 3,520 0
30DEC26 650.00 C 4.86 5.80 4.86 5.13 +0.72 39 6 2,874 +6
30DEC26 660.00 C 0.00 0.00 0.00 4.68 +0.65 39 0 2,268 0
30DEC26 670.00 C 0.00 0.00 0.00 4.28 +0.58 40 0 995 0
30DEC26 680.00 C 0.00 0.00 0.00 3.91 +0.51 40 0 1,509 0
30DEC26 690.00 C 0.00 0.00 0.00 3.58 +0.55 40 0 743 0
30DEC26 700.00 C 0.00 0.00 0.00 3.28 +0.40 40 0 15,451 0
30DEC26 710.00 C 0.00 0.00 0.00 3.01 +0.35 40 0 506 0
30DEC26 720.00 C 0.00 0.00 0.00 2.77 +0.31 41 0 1,823 0
30DEC26 730.00 C 0.00 0.00 0.00 2.55 +0.34 41 0 651 0
30DEC26 740.00 C 0.00 0.00 0.00 2.35 +0.30 41 0 2,262 0
30DEC26 750.00 C 3.00 3.40 3.00 2.17 +0.21 41 3 14,151 +2
30DEC26 760.00 C 0.00 0.00 0.00 2.00 +0.23 41 0 2,635 0
30DEC26 770.00 C 2.54 2.63 2.54 1.85 +0.16 42 210 2,428 +118
30DEC26 780.00 C 2.70 2.70 2.70 1.72 +0.19 42 10 2,172 0
30DEC26 790.00 C 0.00 0.00 0.00 1.59 +0.16 42 0 793 0
30DEC26 800.00 C 2.20 2.70 2.20 1.48 +0.14 42 8 710 +8
30DEC26 810.00 C 2.25 2.25 2.25 1.38 +0.12 43 30 840 0
30DEC26 820.00 C 0.00 0.00 0.00 1.28 +0.10 43 0 835 0
30DEC26 830.00 C 2.09 2.09 2.09 1.20 +0.09 43 30 1,224 0
30DEC26 840.00 C 0.00 0.00 0.00 1.12 +0.08 43 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 1.04 +0.06 43 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.98 +0.05 44 0 102 0
30DEC26 870.00 C 1.83 1.83 1.83 0.92 +0.04 44 30 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.86 +0.03 44 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.81 +0.02 44 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.76 -0.01 44 0 400 0
30DEC26 910.00 C 0.00 0.00 0.00 0.72 +0.01 45 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.68 +0.01 45 0 211 0
30DEC26 930.00 C 1.52 1.52 1.52 0.64 0.00 45 30 164 -30
30DEC26 940.00 C 1.47 1.47 1.47 0.60 -0.01 45 30 99 -30
30DEC26 950.00 C 0.00 0.00 0.00 0.57 -0.01 45 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.54 -0.02 46 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.51 -0.02 46 0 124 0
30DEC26 980.00 C 0.00 0.00 0.00 0.49 -0.02 46 0 48 0
30DEC26 990.00 C 1.29 1.29 1.29 0.46 -0.03 46 30 285 +30
30DEC26 1,000.00 C 1.24 1.26 1.24 0.44 -0.04 47 66 3,413 +6
30MAR27 230.00 C 0.00 0.00 0.00 211.29 +12.17 56 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 206.37 +11.90 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 201.48 +11.74 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 196.60 +11.54 52 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 191.75 +11.32 50 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 186.93 +11.16 49 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 182.15 +10.99 48 0 41 0
30MAR27 265.00 C 0.00 0.00 0.00 177.39 +10.81 47 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 172.68 +10.65 46 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 168.00 +10.48 45 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 163.37 +10.33 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 158.79 +10.19 43 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 154.25 +10.04 42 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 149.77 +9.90 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 145.34 +9.78 41 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 136.66 +9.52 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 128.23 +9.30 39 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 120.07 +9.08 38 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 112.20 +8.90 37 0 30 0
30MAR27 350.00 C 102.00 108.70 102.00 104.63 +10.26 37 7 10,751 0
30MAR27 360.00 C 0.00 0.00 0.00 97.37 +8.55 36 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 90.44 +8.35 36 0 205 0
30MAR27 380.00 C 0.00 0.00 0.00 83.83 +9.78 36 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 75.30 +7.16 34 0 165 0
30MAR27 400.00 C 65.00 65.00 65.00 71.62 +7.20 35 1 21,268 0
30MAR27 410.00 C 0.00 0.00 0.00 66.01 +7.21 35 0 180 0
30MAR27 420.00 C 0.00 0.00 0.00 60.73 +6.84 35 2 20,005 0
30MAR27 430.00 C 50.10 57.16 50.10 55.77 +6.65 35 8 1,302 -3
30MAR27 440.00 C 46.76 52.70 46.76 51.13 +6.04 34 31 1,262 +1
30MAR27 450.00 C 42.80 49.65 41.00 46.93 +5.56 34 68 1,338 +32
30MAR27 460.00 C 0.00 0.00 0.00 43.03 +5.09 34 0 1,285 0
30MAR27 470.00 C 41.00 41.00 41.00 39.41 +4.63 34 4 4,644 0
30MAR27 480.00 C 31.67 38.00 31.67 36.06 +4.26 34 31 3,685 -1
30MAR27 490.00 C 34.20 34.20 34.20 32.97 +3.88 34 1 702 0
30MAR27 500.00 C 31.50 32.00 31.50 30.12 +3.56 34 3 3,476 -1
30MAR27 510.00 C 24.24 26.80 24.00 27.49 +3.05 34 52 1,051 +22
30MAR27 520.00 C 27.30 27.30 26.33 25.08 +2.83 34 11 2,394 +11
30MAR27 530.00 C 20.39 23.80 20.39 22.87 +2.53 34 1,605 4,983 +1,485
30MAR27 540.00 C 0.00 0.00 0.00 20.83 +2.19 34 0 3,614 0
30MAR27 550.00 C 17.30 20.70 17.30 18.98 +1.88 34 20 2,282 0
30MAR27 560.00 C 15.73 18.80 15.73 17.27 +1.45 34 200 2,868 -100
30MAR27 570.00 C 0.00 0.00 0.00 15.72 +1.25 34 0 1,852 0
30MAR27 580.00 C 0.00 0.00 0.00 14.30 +0.96 34 0 1,447 0
30MAR27 590.00 C 12.59 14.83 12.59 13.00 +0.67 34 90 1,439 +86
30MAR27 600.00 C 11.45 13.73 11.45 11.82 +0.39 34 1,785 4,406 -1,599
30MAR27 610.00 C 11.48 12.57 11.48 10.75 +0.60 35 90 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 9.77 +0.35 35 0 2,577 0
30MAR27 630.00 C 9.20 9.20 9.20 8.88 +0.13 35 2 1,382 0
30MAR27 640.00 C 0.00 0.00 0.00 8.07 -0.09 35 0 1,048 0
30MAR27 650.00 C 8.80 8.80 8.80 7.33 -0.37 35 2,103 2,645 +2,100
30MAR27 660.00 C 0.00 0.00 0.00 6.67 -0.46 35 0 259 0
30MAR27 670.00 C 0.00 0.00 0.00 6.06 -0.54 35 0 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 5.51 -0.61 35 0 919 0
30MAR27 690.00 C 6.39 6.39 6.39 5.00 -0.68 35 30 628 +30
30MAR27 700.00 C 5.89 7.10 5.89 4.55 -0.73 35 51 9,291 +5
30MAR27 710.00 C 0.00 0.00 0.00 4.14 -0.77 35 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 3.76 -0.81 35 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 3.42 -0.84 35 0 187 0
30MAR27 740.00 C 0.00 0.00 0.00 3.11 -0.87 35 2,100 341 -2,100
30MAR27 750.00 C 0.00 0.00 0.00 2.83 -0.88 35 0 194 0
30MAR27 760.00 C 0.00 0.00 0.00 2.58 -0.79 35 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 2.35 -0.80 35 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 2.14 -0.81 35 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 1.95 -0.82 35 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 1.78 -0.82 35 0 343 0
30MAR27 810.00 C 0.00 0.00 0.00 1.62 -0.82 35 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 1.48 -0.82 35 0 177 0
30MAR27 830.00 C 0.00 0.00 0.00 1.35 -0.81 35 0 286 0
30MAR27 840.00 C 0.00 0.00 0.00 1.23 -0.81 35 0 344 0
30MAR27 850.00 C 0.00 0.00 0.00 1.12 -0.86 35 0 1,007 0
29JUN27 295.00 C 0.00 0.00 0.00 149.84 +6.49 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 145.45 +6.26 36 0 427 0
29JUN27 310.00 C 0.00 0.00 0.00 136.92 +5.81 35 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 128.72 +5.48 35 0 87 0
29JUN27 330.00 C 0.00 0.00 0.00 120.80 +5.17 34 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 113.39 +5.04 34 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 106.15 +4.92 34 0 103 0
29JUN27 360.00 C 0.00 0.00 0.00 99.55 +5.07 34 0 104 0
29JUN27 370.00 C 88.04 88.04 88.04 93.09 +5.05 34 1 32 +1
29JUN27 380.00 C 0.00 0.00 0.00 87.21 +5.22 34 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 81.58 +5.42 34 0 96 0
29JUN27 400.00 C 80.05 80.05 80.05 76.27 +5.56 34 5 269 +5
29JUN27 410.00 C 0.00 0.00 0.00 71.51 +5.42 34 0 20 0
29JUN27 420.00 C 0.00 0.00 0.00 66.80 +6.04 34 0 1,514 0
29JUN27 430.00 C 0.00 0.00 0.00 62.62 +6.91 35 0 155 0
29JUN27 440.00 C 53.32 60.95 53.32 58.74 +7.24 35 2,506 2,669 +2,502
29JUN27 450.00 C 48.20 48.20 48.20 54.76 +6.92 35 1 161 -1
29JUN27 460.00 C 44.90 53.01 44.90 51.22 +6.85 35 224 895 +222
29JUN27 470.00 C 0.00 0.00 0.00 47.98 +7.00 35 0 186 0
29JUN27 480.00 C 0.00 0.00 0.00 44.81 +6.81 35 0 802 0
29JUN27 490.00 C 0.00 0.00 0.00 41.80 +6.53 36 0 5 0
29JUN27 500.00 C 39.49 39.49 38.80 38.80 +6.19 35 68 2,549 -68
29JUN27 510.00 C 31.47 33.92 31.47 36.43 +6.35 36 3 222 +2
29JUN27 520.00 C 28.49 33.55 28.49 33.89 +5.89 36 8 163 +4
29JUN27 530.00 C 26.76 29.00 26.76 31.58 +5.62 36 81 1,915 0
29JUN27 540.00 C 25.00 29.50 25.00 29.56 +5.62 36 3 249 +2
29JUN27 550.00 C 23.16 23.55 23.16 27.37 +5.21 36 48 837 +45
29JUN27 560.00 C 0.00 0.00 0.00 25.66 +5.02 36 0 163 0
29JUN27 570.00 C 20.30 20.30 20.30 23.95 +4.80 36 45 203 0
29JUN27 580.00 C 18.75 22.50 18.61 22.37 +4.70 36 95 173 +45
29JUN27 590.00 C 17.77 21.00 17.77 21.06 +4.73 36 2 191 0
29JUN27 600.00 C 17.12 19.80 16.58 19.85 +4.59 37 173 1,419 +1
29JUN27 610.00 C 0.00 0.00 0.00 18.65 +4.44 37 0 276 0
29JUN27 620.00 C 14.38 14.38 14.38 17.48 +4.32 37 45 254 +45
29JUN27 630.00 C 13.50 16.04 13.47 16.64 +4.53 37 93 441 +93
29JUN27 640.00 C 12.86 13.04 12.67 15.81 +4.50 37 182 345 +73
29JUN27 650.00 C 14.00 14.00 14.00 14.99 +4.40 38 5 300 +5
29JUN27 660.00 C 10.10 13.44 10.10 14.17 +4.30 38 56 293 0
29JUN27 670.00 C 11.80 13.00 10.71 13.56 +4.41 38 466 2,631 +445
TOTAL CALL 150,997 1,349,950 +51,858
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
03JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
03JUL26 360.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 196 0
03JUL26 370.00 P 0.00 0.00 0.00 0.01 -0.04 56 0 167 0
03JUL26 380.00 P 0.00 0.00 0.00 0.01 -0.16 47 0 332 0
03JUL26 390.00 P 0.30 0.30 0.27 0.04 -0.46 44 17 265 +1
03JUL26 400.00 P 0.80 0.89 0.28 0.23 -1.12 44 462 746 +41
03JUL26 410.00 P 1.20 2.85 0.60 0.92 -2.30 43 2,389 1,947 -772
03JUL26 420.00 P 3.50 7.00 1.80 2.81 -3.91 43 6,015 2,653 +1,049
03JUL26 430.00 P 9.50 12.71 4.88 6.62 -6.12 42 3,276 834 -12
03JUL26 440.00 P 15.35 15.35 10.20 12.68 -7.82 40 258 233 +54
03JUL26 450.00 P 0.00 0.00 0.00 21.21 -8.99 43 3 162 0
03JUL26 460.00 P 0.00 0.00 0.00 30.46 -9.42 43 0 39 0
03JUL26 470.00 P 49.00 49.00 49.00 40.23 -9.57 43 4 46 -4
03JUL26 480.00 P 50.00 50.00 50.00 50.20 -9.60 0 1 0 -1
03JUL26 490.00 P 0.00 0.00 0.00 60.20 -9.60 0 0 1 0
03JUL26 500.00 P 0.00 0.00 0.00 70.20 -9.75 0 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 80.20 -9.60 0 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 90.20 -9.60 0 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 100.20 -9.75 0 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 110.20 -9.75 0 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 120.20 -9.75 0 0 0 0
03JUL26 560.00 P 0.00 0.00 0.00 130.20 -9.75 0 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
10JUL26 340.00 P 0.00 0.00 0.00 0.04 -0.08 53 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 0.08 -0.14 51 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 0.17 -0.25 49 0 0 0
10JUL26 370.00 P 0.45 0.45 0.45 0.33 -0.46 47 10 28 +10
10JUL26 380.00 P 0.77 0.88 0.46 0.64 -0.79 45 56 75 +10
10JUL26 390.00 P 1.35 2.00 0.96 1.22 -1.25 43 63 257 +62
10JUL26 400.00 P 2.70 3.37 1.78 2.19 -1.99 41 607 519 +216
10JUL26 410.00 P 5.03 6.50 3.26 3.83 -2.92 39 1,234 2,550 +1,010
10JUL26 420.00 P 6.50 11.09 5.28 6.37 -4.08 38 698 462 +393
10JUL26 430.00 P 11.99 16.25 9.54 10.11 -6.05 35 255 284 +116
10JUL26 440.00 P 18.37 18.37 14.67 16.67 -6.73 38 43 35 +3
10JUL26 450.00 P 21.39 21.39 21.39 24.26 -7.33 40 34 37 +33
10JUL26 460.00 P 0.00 0.00 0.00 32.59 -7.29 41 0 62 0
10JUL26 470.00 P 0.00 0.00 0.00 42.64 -7.60 50 2 57 0
10JUL26 480.00 P 0.00 0.00 0.00 51.99 -7.96 53 0 30 0
10JUL26 490.00 P 0.00 0.00 0.00 61.53 -8.29 56 0 2 0
10JUL26 500.00 P 0.00 0.00 0.00 71.24 -8.71 59 0 0 0
10JUL26 510.00 P 0.00 0.00 0.00 81.01 -8.79 63 0 0 0
10JUL26 520.00 P 0.00 0.00 0.00 90.86 -8.94 66 0 0 0
10JUL26 530.00 P 0.00 0.00 0.00 100.73 -9.22 69 0 0 0
10JUL26 540.00 P 0.00 0.00 0.00 110.65 - 73 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 197 0
30JUL26 330.00 P 0.00 0.00 0.00 0.28 -0.04 43 0 755 0
30JUL26 340.00 P 0.59 0.72 0.59 0.51 -0.07 43 204 903 +204
30JUL26 350.00 P 0.87 1.08 0.87 0.89 -0.13 42 246 1,782 +105
30JUL26 360.00 P 1.32 1.65 1.32 1.40 -0.25 41 192 3,962 -81
30JUL26 370.00 P 2.15 2.56 1.81 2.25 -0.39 41 274 3,200 +162
30JUL26 380.00 P 2.80 3.83 2.67 3.47 -0.62 40 1,607 14,602 -112
30JUL26 390.00 P 4.51 5.90 4.00 5.15 -0.94 40 2,405 4,663 +108
30JUL26 400.00 P 6.25 8.80 5.79 7.41 -1.34 39 1,202 9,934 +275
30JUL26 410.00 P 9.13 12.40 8.40 10.32 -1.84 39 1,619 6,501 +331
30JUL26 420.00 P 12.80 17.15 12.00 13.95 -2.45 38 3,344 23,576 -895
30JUL26 430.00 P 20.31 22.88 16.36 18.38 -3.83 38 3,638 22,152 -239
30JUL26 440.00 P 25.13 29.31 21.78 23.90 -4.55 38 1,958 14,504 +554
30JUL26 450.00 P 37.00 37.00 28.26 30.16 -5.79 37 205 9,986 +126
30JUL26 460.00 P 41.48 41.48 34.50 37.10 -6.90 37 713 9,995 +252
30JUL26 470.00 P 51.75 51.75 42.00 44.65 -8.45 36 1,055 10,806 +832
30JUL26 480.00 P 58.81 62.01 51.01 52.69 -9.22 35 135 6,412 +6
30JUL26 490.00 P 64.01 64.01 59.01 61.53 -11.82 34 96 4,526 -5
30JUL26 500.00 P 74.01 80.61 67.22 71.24 -9.75 36 409 2,070 -101
30JUL26 510.00 P 0.00 0.00 0.00 81.36 -8.88 41 0 953 0
30JUL26 520.00 P 0.00 0.00 0.00 90.86 -9.05 41 0 1,066 0
30JUL26 530.00 P 0.00 0.00 0.00 100.73 -9.22 43 0 3,609 0
30JUL26 540.00 P 119.95 119.95 106.50 110.65 -9.30 45 504 1,640 +496
30JUL26 550.00 P 128.00 131.00 119.00 120.24 -9.71 41 15 1,347 0
30JUL26 560.00 P 128.58 128.58 128.07 130.20 -9.75 0 187 1,475 +173
30JUL26 570.00 P 143.00 143.00 141.00 140.20 -9.60 0 61 1,811 -61
30JUL26 580.00 P 0.00 0.00 0.00 150.20 -9.60 0 1 1,218 -1
30JUL26 590.00 P 0.00 0.00 0.00 160.20 -9.60 0 1 320 -1
30JUL26 600.00 P 180.00 180.00 167.50 170.20 -9.60 0 4 6,926 0
30JUL26 610.00 P 0.00 0.00 0.00 180.20 -9.60 0 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 190.20 -9.60 0 0 0 -107
30JUL26 630.00 P 196.20 200.70 196.20 200.20 -9.60 0 300 300 +300
30JUL26 640.00 P 206.50 206.50 206.50 210.20 -9.60 0 5 0 0
30JUL26 650.00 P 0.00 0.00 0.00 220.20 -9.60 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 230.20 -9.60 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 240.20 -9.60 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 250.20 -9.60 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 260.20 -9.60 0 0 60 0
30JUL26 700.00 P 270.55 275.00 270.55 270.20 -9.60 0 32 0 0
30JUL26 710.00 P 0.00 0.00 0.00 280.20 -9.60 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 290.20 -9.60 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 300.20 -9.60 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 310.20 -9.60 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 320.20 -9.60 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 330.20 -9.60 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 340.20 -9.60 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 350.20 -9.60 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 360.20 -9.60 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 370.20 -9.60 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.06 0.00 43 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.11 0.00 42 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 92 0
28AUG26 310.00 P 1.00 1.00 1.00 0.55 -0.06 41 6 175 +6
28AUG26 320.00 P 1.40 1.40 1.40 0.87 -0.12 41 1 132 +1
28AUG26 330.00 P 1.73 1.80 1.73 1.34 -0.20 41 21 901 +21
28AUG26 340.00 P 2.36 2.36 2.06 2.02 -0.30 40 34 1,121 -30
28AUG26 350.00 P 2.96 3.18 2.78 2.79 -0.60 39 94 1,377 +72
28AUG26 360.00 P 3.70 4.67 3.69 3.95 -0.61 39 782 2,021 +338
28AUG26 370.00 P 5.84 6.40 4.96 5.44 -0.87 39 914 1,500 +292
28AUG26 380.00 P 7.70 8.54 6.81 7.29 -1.27 38 1,153 1,269 -216
28AUG26 390.00 P 10.00 11.30 9.07 9.63 -1.69 38 853 1,859 -87
28AUG26 400.00 P 13.50 14.32 11.15 12.52 -2.09 37 164 4,391 +16
28AUG26 410.00 P 17.30 19.00 15.30 15.92 -2.56 37 72 4,332 +32
28AUG26 420.00 P 21.01 23.45 18.64 19.83 -3.18 36 573 5,889 +123
28AUG26 430.00 P 27.24 29.34 23.91 24.29 -4.15 36 1,583 8,896 +709
28AUG26 440.00 P 33.09 35.45 29.70 29.70 -4.79 36 762 9,534 +191
28AUG26 450.00 P 37.00 37.00 34.40 35.66 -5.61 35 211 5,582 +1
28AUG26 460.00 P 47.48 47.48 42.72 42.09 -7.47 35 7 8,573 +3
28AUG26 470.00 P 0.00 0.00 0.00 48.98 -8.41 34 10 4,603 0
28AUG26 480.00 P 0.00 0.00 0.00 58.21 -7.37 37 0 2,759 0
28AUG26 490.00 P 0.00 0.00 0.00 66.27 -7.78 37 0 1,801 0
28AUG26 500.00 P 80.81 81.51 72.81 74.10 -8.98 36 243 1,603 -40
28AUG26 510.00 P 0.00 0.00 0.00 82.79 -7.99 35 0 244 0
28AUG26 520.00 P 0.00 0.00 0.00 91.07 -10.57 32 0 799 0
28AUG26 530.00 P 0.00 0.00 0.00 100.73 -10.27 33 0 428 0
28AUG26 540.00 P 118.00 118.00 118.00 111.11 -9.12 37 5 1,089 +5
28AUG26 550.00 P 0.00 0.00 0.00 120.70 -9.25 37 0 1,016 0
28AUG26 560.00 P 0.00 0.00 0.00 130.43 -9.52 37 0 931 0
28AUG26 570.00 P 136.00 137.88 136.00 140.27 -9.70 37 512 2,265 +482
28AUG26 580.00 P 158.02 158.02 158.02 150.20 -9.60 0 61 1,270 0
28AUG26 590.00 P 166.80 166.80 166.80 160.20 -9.60 0 19 3,709 +1
28AUG26 600.00 P 0.00 0.00 0.00 170.20 -9.60 0 3 242 -3
28AUG26 610.00 P 0.00 0.00 0.00 180.20 -9.60 0 6 237 -6
28AUG26 620.00 P 0.00 0.00 0.00 190.20 -9.60 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 200.20 -9.60 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 210.20 -9.60 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 220.20 -9.60 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 230.20 -9.60 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 240.20 -9.60 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 250.20 -9.60 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 260.20 -9.60 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 270.20 -9.60 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 280.20 -9.60 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 290.20 -9.60 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 300.20 -9.60 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 310.20 -9.60 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 320.20 -9.60 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.11 +0.06 41 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.15 +0.08 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.19 +0.08 41 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.25 +0.11 41 0 151 0
29SEP26 275.00 P 0.91 0.91 0.90 0.31 +0.11 40 225 255 +133
29SEP26 280.00 P 1.03 1.03 1.03 0.41 +0.15 40 75 246 +75
29SEP26 285.00 P 0.00 0.00 0.00 0.50 +0.14 40 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.63 +0.17 40 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.79 +0.19 40 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.95 +0.19 40 0 424 0
29SEP26 310.00 P 0.00 0.00 0.00 1.42 +0.21 40 0 148 0
29SEP26 320.00 P 2.60 2.60 2.60 2.06 +0.21 39 15 283 +15
29SEP26 330.00 P 3.02 3.25 3.02 2.85 +0.14 39 91 600 +58
29SEP26 340.00 P 4.37 4.37 4.37 3.68 -0.17 38 130 645 +71
29SEP26 350.00 P 5.28 5.76 4.65 5.01 -0.31 38 1,138 1,594 -335
29SEP26 360.00 P 6.66 7.32 5.95 6.61 -0.48 38 294 4,299 -35
29SEP26 370.00 P 8.81 9.29 7.77 8.48 -0.72 37 257 4,296 -87
29SEP26 380.00 P 11.67 12.05 9.70 10.84 -0.84 37 224 6,241 -106
29SEP26 390.00 P 13.90 15.09 11.90 13.60 -1.18 37 631 3,352 -381
29SEP26 400.00 P 17.36 18.87 15.96 16.69 -1.82 36 296 6,628 +56
29SEP26 410.00 P 19.29 22.24 18.75 20.40 -2.28 36 151 12,282 -13
29SEP26 420.00 P 26.61 28.00 23.36 24.54 -3.01 35 705 8,583 +146
29SEP26 430.00 P 33.29 33.29 27.52 29.03 -3.73 35 1,730 13,183 +408
29SEP26 440.00 P 36.50 39.58 33.16 34.61 -4.07 35 376 20,751 -34
29SEP26 450.00 P 45.00 46.00 39.51 40.53 -4.93 35 48 15,484 0
29SEP26 460.00 P 46.60 46.60 45.32 46.88 -5.31 35 64 15,042 0
29SEP26 470.00 P 60.80 60.80 60.25 53.73 -7.03 35 16 8,498 -1
29SEP26 480.00 P 0.00 0.00 0.00 60.80 -7.80 34 0 8,898 0
29SEP26 490.00 P 76.00 76.00 70.18 70.54 -5.90 37 3 4,637 0
29SEP26 500.00 P 83.21 83.52 83.21 78.52 -6.65 37 81 14,707 -48
29SEP26 510.00 P 92.53 92.53 86.30 84.36 -9.79 33 288 6,669 +120
29SEP26 520.00 P 100.58 100.58 92.10 93.35 -8.78 33 214 7,491 -120
29SEP26 530.00 P 0.00 0.00 0.00 101.39 -10.53 30 0 3,158 0
29SEP26 540.00 P 120.75 121.89 120.75 113.38 -7.08 38 60 11,201 0
29SEP26 550.00 P 120.00 120.00 120.00 120.70 -9.30 32 2 7,494 -2
29SEP26 560.00 P 0.00 0.00 0.00 131.96 -8.54 38 0 6,989 0
29SEP26 570.00 P 150.71 150.73 150.68 141.46 -9.68 38 90 4,922 +90
29SEP26 580.00 P 0.00 0.00 0.00 151.05 -8.88 39 0 4,919 0
29SEP26 590.00 P 0.00 0.00 0.00 160.72 -9.11 39 0 1,547 0
29SEP26 600.00 P 170.00 170.00 168.00 170.51 -9.29 39 3 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 180.34 -9.46 39 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 190.25 -9.55 39 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 200.20 -9.60 0 0 1,944 0
29SEP26 640.00 P 0.00 0.00 0.00 210.20 -9.60 0 0 1,067 0
29SEP26 650.00 P 0.00 0.00 0.00 220.20 -9.60 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 230.20 -9.60 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 240.20 -9.60 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 250.20 -9.60 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 260.20 -9.60 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 270.20 -9.60 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 280.20 -9.60 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 290.20 -9.60 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 300.20 -9.60 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 310.20 -9.60 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 320.20 -9.60 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 330.20 -9.60 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 340.20 -9.60 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 350.20 -9.60 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 360.20 -9.60 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 370.20 -9.60 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 380.20 -9.60 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 390.20 -9.60 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 400.20 -9.60 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 410.20 -9.60 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 420.20 -9.60 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 430.20 -9.60 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 440.20 -9.60 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 450.20 -9.60 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 460.20 -9.60 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 470.20 -9.60 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 480.20 -9.60 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 490.20 -9.60 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 500.20 -9.60 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 510.20 -9.60 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 520.20 -9.60 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 530.20 -9.60 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 540.20 -9.60 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 550.20 -9.60 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 560.20 -9.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 570.20 -9.60 0 0 0 0
29OCT26 300.00 P 2.10 2.28 2.10 0.95 - 35 24 24 -
29OCT26 310.00 P 0.00 0.00 0.00 1.42 - 34 0 0 -
29OCT26 320.00 P 3.30 3.30 3.30 2.06 - 34 1 1 -
29OCT26 330.00 P 4.59 4.59 4.59 2.98 - 34 2 2 -
29OCT26 340.00 P 0.00 0.00 0.00 4.19 - 34 0 0 -
29OCT26 350.00 P 7.40 7.40 7.40 5.76 - 35 1 1 -
29OCT26 360.00 P 8.75 8.75 8.70 7.74 - 35 30 30 -
29OCT26 370.00 P 10.85 11.70 9.69 9.69 - 34 224 162 -
29OCT26 380.00 P 13.50 14.10 12.36 12.18 - 34 68 44 -
29OCT26 390.00 P 15.22 15.22 15.22 15.41 - 34 30 30 -
29OCT26 400.00 P 20.46 20.46 20.46 18.98 - 34 6 6 -
29OCT26 410.00 P 0.00 0.00 0.00 23.00 - 34 0 0 -
29OCT26 420.00 P 29.99 30.80 26.30 27.61 - 34 289 227 -
29OCT26 430.00 P 34.34 36.13 31.03 32.46 - 34 391 350 -
29OCT26 440.00 P 39.56 40.91 35.81 37.94 - 34 451 360 -
29OCT26 450.00 P 49.00 49.00 41.65 43.63 - 34 235 205 -
29OCT26 460.00 P 0.00 0.00 0.00 49.88 - 34 0 0 -
29OCT26 470.00 P 58.31 61.08 57.74 56.39 - 33 123 121 -
29OCT26 480.00 P 0.00 0.00 0.00 63.35 - 33 0 0 -
29OCT26 490.00 P 0.00 0.00 0.00 70.56 - 33 7 7 -
29OCT26 500.00 P 0.00 0.00 0.00 79.00 - 34 0 0 -
29OCT26 510.00 P 93.00 93.00 93.00 87.05 - 33 2 2 -
29OCT26 520.00 P 0.00 0.00 0.00 95.70 - 34 0 0 -
29OCT26 530.00 P 0.00 0.00 0.00 103.82 - 33 0 0 -
29OCT26 540.00 P 0.00 0.00 0.00 113.38 - 34 0 0 -
30DEC26 230.00 P 1.11 1.36 1.11 0.09 +0.07 34 725 9,369 +567
30DEC26 235.00 P 1.40 1.40 1.35 0.13 +0.10 34 120 210 +60
30DEC26 240.00 P 1.50 1.50 1.49 0.17 +0.13 34 120 180 +75
30DEC26 245.00 P 0.00 0.00 0.00 0.23 +0.17 34 0 65 0
30DEC26 250.00 P 1.73 1.73 1.73 0.29 +0.20 34 30 133 0
30DEC26 255.00 P 1.86 1.86 1.86 0.38 +0.25 34 30 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.49 +0.31 34 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.60 +0.35 34 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.77 +0.42 34 0 45 0
30DEC26 275.00 P 0.00 0.00 0.00 0.94 +0.49 34 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 1.16 +0.53 34 0 163 0
30DEC26 285.00 P 0.00 0.00 0.00 1.42 +0.63 34 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.68 +0.63 34 0 76 0
30DEC26 295.00 P 0.00 0.00 0.00 2.04 +0.75 34 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 2.43 +0.77 34 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 3.37 +0.88 34 0 230 0
30DEC26 320.00 P 6.42 6.42 5.63 4.49 +0.82 34 91 1,051 -1
30DEC26 330.00 P 7.31 7.34 6.80 6.02 +0.82 34 92 987 -2
30DEC26 340.00 P 8.95 8.95 8.95 7.77 +0.70 34 45 581 +45
30DEC26 350.00 P 11.16 11.37 11.16 9.86 +0.55 34 91 7,281 +1
30DEC26 360.00 P 12.85 13.61 12.00 12.00 -0.15 34 186 1,365 -59
30DEC26 370.00 P 15.59 15.59 14.57 14.26 -1.09 34 90 1,503 +61
30DEC26 380.00 P 19.02 19.27 17.25 17.43 -1.59 34 47 2,219 +1
30DEC26 390.00 P 22.29 22.29 20.66 20.73 -2.19 34 46 1,897 +1
30DEC26 400.00 P 25.83 27.46 24.00 24.71 -2.35 34 134 10,814 +44
30DEC26 410.00 P 30.00 31.13 30.00 28.79 -2.91 34 80 8,392 +40
30DEC26 420.00 P 35.07 36.88 33.60 33.54 -3.12 33 286 8,473 -10
30DEC26 430.00 P 40.00 40.37 36.43 38.36 -3.77 33 375 19,561 -60
30DEC26 440.00 P 0.00 0.00 0.00 43.88 -3.92 33 0 6,864 0
30DEC26 450.00 P 0.00 0.00 0.00 49.66 -5.39 33 0 10,827 0
30DEC26 460.00 P 58.61 60.66 56.41 56.04 -4.76 33 587 8,317 -486
30DEC26 470.00 P 0.00 0.00 0.00 62.57 -5.72 33 0 5,851 0
30DEC26 480.00 P 0.00 0.00 0.00 69.44 -6.26 33 0 6,549 0
30DEC26 490.00 P 83.92 83.92 77.58 76.65 -6.11 33 204 4,371 +167
30DEC26 500.00 P 82.50 83.00 82.50 83.92 -7.44 33 2 19,455 -1
30DEC26 510.00 P 99.53 99.53 99.53 91.68 -7.85 33 2 7,095 0
30DEC26 520.00 P 97.00 97.00 97.00 102.61 -5.71 36 1 4,978 0
30DEC26 530.00 P 116.60 116.60 106.50 107.47 -9.10 33 123 5,453 +29
30DEC26 540.00 P 0.00 0.00 0.00 115.82 -9.53 32 0 2,282 0
30DEC26 550.00 P 124.70 124.70 124.50 124.48 -10.32 32 2 11,071 -2
30DEC26 560.00 P 137.40 137.40 137.40 133.49 -9.77 32 10 4,817 0
30DEC26 570.00 P 142.00 142.00 142.00 146.23 -4.91 38 1 4,510 0
30DEC26 580.00 P 0.00 0.00 0.00 151.45 -11.72 31 0 6,663 0
30DEC26 590.00 P 0.00 0.00 0.00 160.72 -10.16 30 0 3,884 0
30DEC26 600.00 P 177.97 177.97 177.97 173.18 -7.27 38 60 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 182.78 -7.05 38 0 4,705 0
30DEC26 620.00 P 0.00 0.00 0.00 192.25 -8.88 38 0 1,836 0
30DEC26 630.00 P 200.97 201.04 200.90 201.76 -9.07 38 90 2,315 +90
30DEC26 640.00 P 0.00 0.00 0.00 211.41 -9.14 39 0 1,927 0
30DEC26 650.00 P 0.00 0.00 0.00 221.11 -9.21 39 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 230.84 -9.28 39 0 2,740 0
30DEC26 670.00 P 0.00 0.00 0.00 240.62 -9.38 39 0 423 0
30DEC26 680.00 P 0.00 0.00 0.00 250.45 -9.46 40 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 260.35 -9.48 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 270.26 -9.54 40 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 280.20 -9.60 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 290.20 -9.60 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 300.20 -9.60 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 310.20 -9.60 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 320.20 -9.60 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 330.20 -9.60 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 340.20 -9.60 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 350.20 -9.60 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 360.20 -9.60 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 370.20 -9.60 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 380.20 -9.60 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 390.20 -9.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 400.20 -9.60 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 410.20 -9.60 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 420.20 -9.60 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 430.20 -9.60 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 440.20 -9.60 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 450.20 -9.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 460.20 -9.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 470.20 -9.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 480.20 -9.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 490.20 -9.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 500.20 -9.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 510.20 -9.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 520.20 -9.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 530.20 -9.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 540.20 -9.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 550.20 -9.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 560.20 -9.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 570.20 -9.60 0 0 0 0
30MAR27 230.00 P 2.06 2.06 2.06 0.54 -0.20 34 30 30,717 +30
30MAR27 235.00 P 2.26 2.26 2.26 0.64 -0.26 34 30 51 +30
30MAR27 240.00 P 0.00 0.00 0.00 0.81 -0.25 34 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 0.98 -0.29 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.15 -0.41 34 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.40 -0.42 34 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.66 -0.46 34 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 1.92 -0.58 34 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 2.28 -0.59 34 0 66 0
30MAR27 275.00 P 0.00 0.00 0.00 2.66 -0.60 34 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 3.05 -0.75 34 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 3.51 -0.82 34 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 4.07 -0.80 34 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 4.62 -0.90 34 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 5.18 -1.08 34 0 590 0
30MAR27 310.00 P 0.00 0.00 0.00 6.69 -1.07 34 0 125 0
30MAR27 320.00 P 9.64 9.64 9.64 8.28 -1.20 34 45 451 0
30MAR27 330.00 P 11.13 11.22 11.13 10.34 -1.01 34 90 963 +45
30MAR27 340.00 P 13.49 13.49 12.72 12.11 -1.31 34 90 2,399 +25
30MAR27 350.00 P 16.04 16.04 14.78 14.36 -1.52 33 182 10,951 +12
30MAR27 360.00 P 18.65 18.83 16.61 16.84 -2.03 33 225 5,402 +86
30MAR27 370.00 P 21.76 21.76 19.38 20.02 -1.96 33 135 2,479 -135
30MAR27 380.00 P 24.06 25.37 24.06 23.22 -2.33 33 164 2,318 -82
30MAR27 390.00 P 28.71 28.71 26.05 28.68 -0.69 34 105 2,472 +60
30MAR27 400.00 P 32.86 32.86 32.18 30.94 -2.55 33 65 20,648 -35
30MAR27 410.00 P 37.06 37.06 37.06 35.25 -2.81 33 2,446 23,526 +2,446
30MAR27 420.00 P 41.94 43.00 41.94 39.93 -2.78 33 44 9,914 +40
30MAR27 430.00 P 0.00 0.00 0.00 44.69 -3.37 32 0 5,435 0
30MAR27 440.00 P 0.00 0.00 0.00 50.13 -3.69 32 0 4,281 0
30MAR27 450.00 P 59.00 59.00 54.70 55.74 -4.19 32 10 4,427 -5
30MAR27 460.00 P 61.25 61.25 61.25 61.70 -4.82 32 30 1,848 0
30MAR27 470.00 P 72.84 72.84 72.84 68.05 -5.31 32 30 5,747 +30
30MAR27 480.00 P 74.04 74.04 74.04 74.45 -6.67 32 30 3,387 +30
30MAR27 490.00 P 80.00 80.00 80.00 81.50 -7.10 32 1 2,505 0
30MAR27 500.00 P 0.00 0.00 0.00 88.99 -7.19 32 0 3,542 0
30MAR27 510.00 P 0.00 0.00 0.00 96.35 -7.80 32 0 3,312 0
30MAR27 520.00 P 103.76 103.76 103.76 104.07 -8.12 32 30 2,247 0
30MAR27 530.00 P 0.00 0.00 0.00 112.03 -8.40 32 0 817 0
30MAR27 540.00 P 0.00 0.00 0.00 120.30 -8.55 32 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 128.62 -8.80 32 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 137.06 -9.05 32 0 574 0
30MAR27 570.00 P 0.00 0.00 0.00 146.23 -8.62 33 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 154.14 -9.69 31 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 162.99 -9.86 31 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 173.18 -8.80 33 3 2,263 +3
30MAR27 610.00 P 0.00 0.00 0.00 182.78 -10.17 33 6 496 +6
30MAR27 620.00 P 0.00 0.00 0.00 192.74 -8.39 34 0 684 0
30MAR27 630.00 P 202.06 202.06 202.06 202.16 -8.67 34 30 1,816 +30
30MAR27 640.00 P 0.00 0.00 0.00 211.64 -9.77 34 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 221.18 -9.81 34 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 230.84 -9.82 34 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 240.62 -9.80 35 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 250.45 -9.75 35 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 260.35 -9.69 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 270.26 -9.65 36 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 280.20 -9.61 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 290.20 -9.63 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 300.20 -9.60 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 310.20 -9.63 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 320.20 -9.60 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 330.20 -9.60 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 340.20 -9.60 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 350.20 -9.60 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 360.20 -9.71 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 370.20 -9.60 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 380.20 -9.60 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 390.20 -9.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 400.20 -9.60 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 410.20 -9.61 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 420.20 -9.61 0 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 4.70 -6.75 30 0 54 0
29JUN27 300.00 P 0.00 0.00 0.00 5.49 -6.84 30 0 761 0
29JUN27 310.00 P 11.05 11.05 11.05 7.21 -7.08 30 2,545 2,610 +2,545
29JUN27 320.00 P 0.00 0.00 0.00 9.34 -7.21 30 0 127 0
29JUN27 330.00 P 0.00 0.00 0.00 11.66 -7.15 31 0 163 0
29JUN27 340.00 P 0.00 0.00 0.00 14.58 -6.96 31 0 199 0
29JUN27 350.00 P 21.05 21.05 18.94 17.60 -6.77 31 90 442 +90
29JUN27 360.00 P 0.00 0.00 0.00 21.30 -5.99 32 0 463 0
29JUN27 370.00 P 0.00 0.00 0.00 25.09 -5.67 32 0 648 0
29JUN27 380.00 P 30.95 30.95 30.95 28.86 -5.37 32 45 507 0
29JUN27 390.00 P 34.56 35.20 32.95 32.61 -5.35 32 14 157 +5
29JUN27 400.00 P 40.71 40.71 39.60 36.99 -5.12 32 41 632 +1
29JUN27 410.00 P 0.00 0.00 0.00 41.90 -4.35 32 0 544 0
29JUN27 420.00 P 50.28 50.28 45.00 47.08 -3.74 32 6 1,092 +4
29JUN27 430.00 P 54.36 54.36 54.36 52.75 -2.90 32 5 1,079 0
29JUN27 440.00 P 0.00 0.00 0.00 58.70 -2.57 33 0 847 0
29JUN27 450.00 P 65.80 66.66 62.80 64.51 -2.90 33 16 945 -5
29JUN27 460.00 P 73.73 73.73 73.73 74.87 +1.14 35 1 210 +1
29JUN27 470.00 P 0.00 0.00 0.00 77.30 -2.79 33 0 144 0
29JUN27 480.00 P 81.50 81.50 81.50 83.86 -3.37 33 4 211 +2
29JUN27 490.00 P 0.00 0.00 0.00 90.60 -3.83 33 0 124 0
29JUN27 500.00 P 0.00 0.00 0.00 97.81 -4.05 33 0 1,797 0
29JUN27 510.00 P 107.60 107.60 107.60 105.05 -4.42 33 4 226 +2
29JUN27 520.00 P 0.00 0.00 0.00 112.32 -4.88 33 0 527 0
29JUN27 530.00 P 0.00 0.00 0.00 119.85 -5.34 33 0 102 0
29JUN27 540.00 P 133.30 133.30 133.30 127.68 -5.62 33 4 311 +4
29JUN27 550.00 P 0.00 0.00 0.00 135.54 -6.06 33 0 33 0
29JUN27 560.00 P 0.00 0.00 0.00 143.44 -6.50 33 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 151.43 -7.00 33 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 159.79 -7.25 33 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 168.18 -7.60 33 0 76 0
29JUN27 600.00 P 0.00 0.00 0.00 176.60 -8.01 32 0 3,304 0
29JUN27 610.00 P 0.00 0.00 0.00 185.06 -8.37 32 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 193.62 -8.90 32 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 202.43 -9.24 31 0 332 0
29JUN27 640.00 P 210.45 210.45 210.39 211.64 -9.77 31 60 245 +60
29JUN27 650.00 P 0.00 0.00 0.00 226.95 -4.04 38 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 236.13 -4.53 38 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 245.36 -6.01 38 0 0 0
TOTAL PUT 63,345 913,066 +12,336
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$ 129.50
30JUL26 80.00 C 0.00 0.00 0.00 49.69 +1.38 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 47.19 +1.50 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 44.70 +1.36 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 42.20 +1.37 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 39.71 +1.36 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.22 +1.27 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.74 +1.27 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.26 +1.22 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.58 +0.98 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.35 +1.16 40 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.93 +1.15 40 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 22.56 +1.73 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.25 +1.67 40 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 18.02 +1.59 40 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 15.88 +1.49 40 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 13.86 +1.39 40 0 69 0
30JUL26 120.00 C 11.65 11.65 11.65 11.65 +0.95 38 3 177 0
30JUL26 122.50 C 0.00 0.00 0.00 10.22 +1.14 40 0 129 0
30JUL26 125.00 C 8.67 8.67 8.25 8.55 +1.15 40 22 187 +22
30JUL26 127.50 C 5.73 5.73 5.73 7.07 +0.87 39 15 184 +15
30JUL26 130.00 C 5.85 5.85 5.85 5.85 +0.79 40 1 506 0
30JUL26 132.50 C 4.78 4.78 4.75 4.75 +0.44 40 3 113 +1
30JUL26 135.00 C 3.05 3.75 3.05 3.92 +0.57 40 4 117 0
30JUL26 137.50 C 2.44 2.44 2.44 3.18 +0.47 41 15 86 +11
30JUL26 140.00 C 2.30 2.50 2.30 2.53 +0.35 41 22 1,286 +3
30JUL26 142.50 C 2.01 2.01 2.01 1.97 +0.28 41 12 167 +12
30JUL26 145.00 C 1.66 1.66 1.66 1.52 +0.22 41 15 146 0
30JUL26 147.50 C 0.00 0.00 0.00 1.16 +0.17 41 0 408 0
30JUL26 150.00 C 1.01 1.01 1.00 0.87 +0.12 41 17 178 +10
28AUG26 87.50 C 0.00 0.00 0.00 42.20 +1.37 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.71 +1.11 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.25 +1.30 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 35.09 +1.28 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.60 +1.14 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.26 +1.52 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.96 +1.10 38 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.72 +1.02 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.54 +0.95 39 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 21.77 +1.53 42 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 19.79 +1.46 42 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 17.90 +1.37 42 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 16.12 +1.29 42 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 14.45 +1.21 42 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 12.88 +1.16 42 0 106 0
28AUG26 125.00 C 0.00 0.00 0.00 11.18 +1.07 41 0 180 0
28AUG26 127.50 C 8.30 8.30 8.30 9.87 +0.98 41 15 210 +15
28AUG26 130.00 C 8.42 8.42 8.42 8.68 +0.89 41 15 141 +15
28AUG26 132.50 C 0.00 0.00 0.00 7.58 +0.73 41 0 122 0
28AUG26 135.00 C 5.72 6.33 5.72 6.60 +0.70 41 16 47 0
28AUG26 137.50 C 0.00 0.00 0.00 5.74 +0.64 41 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 5.01 +0.62 42 0 594 0
28AUG26 142.50 C 4.16 4.16 4.16 4.33 +0.57 42 8 1,126 -8
28AUG26 145.00 C 3.66 3.73 3.66 3.77 +0.55 42 4 16 0
28AUG26 147.50 C 0.00 0.00 0.00 3.28 +0.53 43 0 0 0
28AUG26 150.00 C 2.73 2.73 2.73 2.79 +0.40 43 3 57 0
29SEP26 62.50 C 0.00 0.00 0.00 67.27 +1.58 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.82 +1.61 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.33 +1.59 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.85 +1.60 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.36 +1.58 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.88 +1.55 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.39 +1.53 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.92 +1.61 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.45 +1.44 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.99 +1.40 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.20 +1.01 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 39.71 +0.94 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.30 +0.85 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.09 +0.96 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 32.66 +0.82 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.38 +0.81 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 28.17 +1.25 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 26.01 +0.64 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.95 +0.63 37 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.95 +1.17 37 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 20.53 +1.59 40 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 18.74 +1.52 40 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 17.04 +1.46 40 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 15.47 +1.40 40 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 13.96 +1.31 40 0 187 0
29SEP26 125.00 C 0.00 0.00 0.00 12.45 +1.00 40 0 200 0
29SEP26 127.50 C 9.62 9.62 9.62 11.18 +1.29 40 15 60 +15
29SEP26 130.00 C 0.00 0.00 0.00 10.01 +1.05 40 0 297 0
29SEP26 132.50 C 0.00 0.00 0.00 8.82 +0.75 39 0 31 0
29SEP26 135.00 C 0.00 0.00 0.00 7.83 +0.79 39 0 60 0
29SEP26 137.50 C 0.00 0.00 0.00 7.05 +0.89 40 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 6.25 +0.74 40 0 15 0
29SEP26 142.50 C 5.38 5.38 5.38 5.55 +0.69 40 1 31 +1
29SEP26 145.00 C 0.00 0.00 0.00 4.90 +0.62 40 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 4.27 +0.48 40 0 55 0
29SEP26 150.00 C 0.00 0.00 0.00 3.77 +0.56 40 0 22 0
29OCT26 105.00 C 0.00 0.00 0.00 26.91 - 39 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 25.27 - 40 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 23.15 - 39 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 21.35 - 39 0 0 -
29OCT26 115.00 C 0.00 0.00 0.00 19.66 - 39 0 0 -
29OCT26 117.50 C 0.00 0.00 0.00 18.03 - 39 0 0 -
29OCT26 120.00 C 0.00 0.00 0.00 16.54 - 39 0 0 -
29OCT26 122.50 C 0.00 0.00 0.00 15.07 - 39 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 13.75 - 39 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 12.51 - 39 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 11.37 - 39 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 10.30 - 39 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 9.32 - 39 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 8.39 - 39 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 7.55 - 39 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 6.80 - 39 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 6.11 - 39 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 5.44 - 39 0 0 -
29OCT26 150.00 C 0.00 0.00 0.00 4.89 - 39 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 62.33 +1.57 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.85 +1.54 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.36 +1.48 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.88 +1.40 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.39 +1.27 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.98 +1.19 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.45 +0.97 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.41 +1.19 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.91 +0.92 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.95 +1.16 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.78 +1.10 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.66 +1.13 40 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.58 +1.20 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.36 +1.02 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 30.59 +1.27 39 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.75 +1.31 39 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.82 +1.25 38 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 25.06 +1.20 38 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 23.43 +1.26 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 21.55 +1.56 37 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 20.13 +1.59 38 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 18.69 +1.58 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 17.33 +1.48 38 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 16.08 +1.48 38 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 14.83 +1.39 38 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 13.72 +1.33 38 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.67 +1.34 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.62 +1.20 38 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 10.73 +0.94 38 0 27 0
30DEC26 140.00 C 0.00 0.00 0.00 9.87 +0.93 38 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 8.95 +0.75 37 0 43 0
30DEC26 145.00 C 0.00 0.00 0.00 8.24 +0.75 37 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 7.54 +0.77 37 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 6.86 +0.84 37 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 51.48 +1.25 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.27 +1.29 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.95 +1.21 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.96 +1.41 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.88 +1.46 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.82 +1.50 40 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.68 +1.35 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.73 +1.39 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.89 +1.42 39 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 33.05 +1.42 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.25 +1.42 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.54 +1.37 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.89 +1.38 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 26.27 +1.32 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.73 +1.25 38 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 23.28 +1.27 38 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.85 +1.19 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.52 +1.13 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.01 +0.89 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.78 +0.82 37 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.70 +1.28 37 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 15.66 +1.28 37 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.63 +1.24 37 387 387 +387
30MAR27 137.50 C 0.00 0.00 0.00 13.66 +1.12 37 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.81 +1.13 37 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.96 +1.13 37 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.11 +1.01 37 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 10.39 +0.68 37 0 25 0
30MAR27 150.00 C 9.63 9.63 9.63 9.72 +0.71 37 15 19 +12
29JUN27 92.50 C 0.00 0.00 0.00 42.22 +1.14 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 40.21 +1.03 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 38.34 +0.95 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.92 +1.32 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 35.08 +1.24 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.17 +1.00 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.52 +0.98 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.93 +0.95 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.38 +0.92 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.78 +0.77 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.36 +0.75 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.04 +1.14 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.90 +1.26 36 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 21.65 +1.21 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.45 +1.16 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.31 +1.11 36 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.26 +1.09 36 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.17 +0.99 36 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.19 +0.94 36 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.27 +0.90 36 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 14.40 +0.86 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.57 +0.82 36 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.78 +0.77 36 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.07 +0.47 36 0 0 0
TOTAL CALL 608 12,736 +511
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 154 0
30JUL26 102.50 P 0.00 0.00 0.00 0.11 -0.07 41 0 37 0
30JUL26 105.00 P 0.00 0.00 0.00 0.19 -0.11 41 0 218 0
30JUL26 107.50 P 0.58 0.58 0.58 0.32 -0.16 41 4 174 0
30JUL26 110.00 P 0.86 0.86 0.86 0.50 -0.24 41 2 436 0
30JUL26 112.50 P 0.89 0.89 0.89 0.77 -0.32 41 15 170 +15
30JUL26 115.00 P 1.37 1.37 1.27 1.14 -0.43 41 20 188 -10
30JUL26 117.50 P 1.62 1.62 1.62 1.62 -0.53 41 1 265 0
30JUL26 120.00 P 3.18 3.18 2.32 2.20 -0.72 40 7 247 +2
30JUL26 122.50 P 0.00 0.00 0.00 2.90 -0.88 40 0 156 0
30JUL26 125.00 P 0.00 0.00 0.00 3.79 -1.04 40 0 277 0
30JUL26 127.50 P 6.15 6.15 4.90 4.90 -1.16 40 603 634 +519
30JUL26 130.00 P 6.39 6.39 6.27 6.27 -1.19 41 21 115 +20
30JUL26 132.50 P 0.00 0.00 0.00 7.62 -1.20 41 0 90 0
30JUL26 135.00 P 0.00 0.00 0.00 9.14 -1.37 40 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 10.86 -1.44 40 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 12.69 -1.55 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 14.64 -1.64 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 16.72 -1.69 40 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 18.88 -1.72 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 21.75 -1.00 48 0 0 0
28AUG26 87.50 P 0.40 0.40 0.40 0.07 -0.02 43 2 2 -1
28AUG26 90.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.17 -0.05 42 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.25 -0.08 42 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.36 -0.12 42 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.53 -0.13 42 0 61 0
28AUG26 102.50 P 1.00 1.00 1.00 0.73 -0.20 42 1 142 +1
28AUG26 105.00 P 0.00 0.00 0.00 1.00 -0.30 42 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 1.40 -0.29 43 0 39 0
28AUG26 110.00 P 2.40 2.40 2.40 1.83 -0.38 43 15 92 -14
28AUG26 112.50 P 2.95 2.95 2.95 2.34 -0.48 43 15 31 +8
28AUG26 115.00 P 0.00 0.00 0.00 2.99 -0.50 43 0 101 0
28AUG26 117.50 P 4.35 4.35 4.35 3.71 -0.63 43 1 117 +1
28AUG26 120.00 P 5.36 5.36 5.29 4.53 -0.74 43 30 124 +30
28AUG26 122.50 P 0.00 0.00 0.00 5.47 -0.84 43 0 86 0
28AUG26 125.00 P 0.00 0.00 0.00 6.51 -0.99 43 0 88 0
28AUG26 127.50 P 0.00 0.00 0.00 7.69 -1.06 43 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 8.98 -1.16 43 0 45 0
28AUG26 132.50 P 0.00 0.00 0.00 10.43 -1.22 43 0 60 0
28AUG26 135.00 P 0.00 0.00 0.00 11.73 -1.21 42 0 0 0
28AUG26 137.50 P 13.90 13.90 13.90 13.33 -1.27 42 2 2 +2
28AUG26 140.00 P 0.00 0.00 0.00 15.03 -1.36 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.82 -1.41 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.70 -1.48 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.65 -1.81 42 0 0 0
28AUG26 150.00 P 24.30 24.30 24.30 23.36 -1.57 46 1 1 +1
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 42 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.24 -0.02 41 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 -0.07 40 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.65 -0.07 40 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.88 -0.10 40 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.15 -0.14 40 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.51 -0.15 40 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 1.92 -0.28 40 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.42 -0.30 40 0 242 0
29SEP26 110.00 P 3.29 3.29 3.29 3.09 -0.30 41 1 138 +1
29SEP26 112.50 P 0.00 0.00 0.00 3.76 -0.36 41 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 4.50 -0.47 41 0 455 0
29SEP26 117.50 P 0.00 0.00 0.00 5.29 -0.62 40 0 298 0
29SEP26 120.00 P 6.60 6.60 6.60 6.22 -0.73 40 10 101 +6
29SEP26 122.50 P 0.00 0.00 0.00 7.26 -0.85 40 0 894 0
29SEP26 125.00 P 0.00 0.00 0.00 8.41 -0.91 40 0 151 0
29SEP26 127.50 P 0.00 0.00 0.00 9.66 -0.97 40 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 11.08 -0.97 41 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 12.44 -0.65 40 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.96 -0.96 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 15.57 -1.01 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 17.25 -1.11 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.03 -1.10 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.84 -1.19 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.88 -1.15 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.98 -1.08 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.59 - 39 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 3.15 - 39 0 0 -
29OCT26 110.00 P 4.28 4.28 4.28 3.81 - 39 1 1 -
29OCT26 112.50 P 0.00 0.00 0.00 4.67 - 40 0 0 -
29OCT26 115.00 P 5.40 5.40 5.40 5.43 - 39 1 1 -
29OCT26 117.50 P 0.00 0.00 0.00 6.30 - 39 0 0 -
29OCT26 120.00 P 0.00 0.00 0.00 7.27 - 39 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 8.35 - 39 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 9.52 - 39 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 10.78 - 39 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 12.13 - 39 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 13.55 - 39 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 15.04 - 39 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 16.65 - 39 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 18.27 - 39 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 20.04 - 39 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 21.83 - 39 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 23.75 - 39 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 25.89 - 40 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.06 0.00 38 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 0.00 37 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 0.00 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 0.00 38 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.51 0.00 37 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.69 -0.01 38 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.88 -0.01 38 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.15 -0.02 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.42 -0.04 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.80 -0.04 38 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.18 -0.07 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.68 -0.08 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.19 -0.10 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.81 -0.14 38 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.48 -0.13 38 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.38 -0.21 38 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.24 -0.22 38 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.12 -0.31 38 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 8.04 -0.45 38 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 9.04 -0.54 38 0 680 0
30DEC26 122.50 P 0.00 0.00 0.00 10.11 -0.72 38 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 11.18 -0.92 37 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 12.46 -1.01 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.94 -0.66 38 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 15.37 -0.68 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.81 -0.76 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.32 -0.85 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.10 -0.74 38 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.81 -0.77 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.56 -0.80 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.39 -0.82 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.02 -1.08 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.87 -0.02 37 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.09 -0.05 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.37 -0.05 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.67 -0.07 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.05 -0.08 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.44 -0.11 37 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.94 -0.12 37 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.46 -0.12 37 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.04 -0.18 37 1,161 1,178 +1,161
30MAR27 102.50 P 0.00 0.00 0.00 4.71 -0.18 37 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.39 -0.22 37 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.19 -0.46 37 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.25 -0.28 37 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.13 -0.37 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.10 -0.47 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.10 -0.54 37 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.14 -0.70 37 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 12.21 -0.83 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.37 -0.91 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.83 -0.77 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.14 -0.57 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.56 -0.59 37 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.02 -0.64 37 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.56 -0.66 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.16 -0.69 37 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.82 -0.70 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.37 -0.89 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.28 -0.75 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.06 -0.80 37 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.62 -0.25 37 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.17 -0.31 37 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.83 -0.35 37 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.53 -0.35 37 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.24 -0.44 37 0 0 0
29JUN27 105.00 P 7.48 7.48 7.48 7.10 -0.46 37 1 1 +1
29JUN27 107.50 P 0.00 0.00 0.00 7.99 -0.46 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.88 -0.54 37 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 9.91 -0.58 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.99 -0.59 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.07 -0.62 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.21 -0.68 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 14.35 -0.74 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.56 -0.78 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 16.82 -0.83 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.17 -0.85 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 19.55 -0.90 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.99 -0.96 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.50 -1.00 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.95 -0.78 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.79 -0.64 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.46 -0.66 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.14 -0.71 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.90 -0.71 36 0 0 0
TOTAL PUT 1,915 12,942 +1,743
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$ 23.28
30JUL26 17.00 C 0.00 0.00 0.00 6.32 -0.21 35 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 5.82 -0.22 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.32 -0.23 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.85 -0.21 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.32 -0.20 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.83 -0.12 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.33 -0.19 22 0 16 0
30JUL26 21.00 C 2.40 2.40 2.40 2.36 -0.18 22 75 75 +75
30JUL26 22.00 C 0.00 0.00 0.00 1.47 -0.14 22 0 100 0
30JUL26 23.00 C 0.66 0.79 0.64 0.79 -0.06 23 142 992 +122
30JUL26 24.00 C 0.30 0.31 0.23 0.32 -0.03 21 145 696 +86
30JUL26 25.00 C 0.07 0.09 0.06 0.11 -0.01 22 275 921 +187
30JUL26 26.00 C 0.03 0.03 0.03 0.04 0.00 23 11 1,340 -1
30JUL26 27.00 C 0.03 0.03 0.03 0.01 0.00 23 30 626 0
30JUL26 28.00 C 0.02 0.03 0.02 0.01 0.00 28 60 319 -60
30JUL26 29.00 C 0.01 0.01 0.01 0.01 0.00 33 29 151 0
30JUL26 30.00 C 0.01 0.01 0.01 0.01 0.00 37 2 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.32 -0.28 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.83 -0.27 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.34 -0.28 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.86 -0.23 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.38 -0.22 24 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.88 -0.24 21 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.50 -0.09 30 0 0 0
28AUG26 21.00 C 2.43 2.43 2.43 2.56 -0.09 26 3 180 -3
28AUG26 22.00 C 0.00 0.00 0.00 1.72 -0.07 23 0 330 0
28AUG26 23.00 C 0.98 1.00 0.97 1.03 -0.05 22 22 226 +12
28AUG26 24.00 C 0.48 0.52 0.48 0.55 -0.02 21 55 52 -40
28AUG26 25.00 C 0.25 0.25 0.24 0.27 -0.01 21 26 286 +26
28AUG26 26.00 C 0.11 0.12 0.11 0.12 0.00 21 62 202 0
28AUG26 27.00 C 0.04 0.04 0.04 0.06 +0.01 23 80 266 +80
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 0.03 0.03 0.03 0.01 0.00 26 1 75 -1
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 35 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 40 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 6.39 -0.26 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.90 -0.27 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.43 -0.26 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.95 -0.24 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.47 -0.22 25 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 3.96 -0.16 21 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.50 -0.10 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.62 -0.08 21 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 1.92 -0.05 23 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 1.26 -0.03 22 0 80 0
29SEP26 24.00 C 0.70 0.72 0.68 0.75 -0.04 21 77 176 +57
29SEP26 25.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 211 0
29SEP26 26.00 C 0.18 0.20 0.18 0.24 0.00 21 54 121 +52
29SEP26 27.00 C 0.12 0.12 0.10 0.13 +0.02 22 20 184 +19
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 21 0 267 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 22 0 73 0
29SEP26 30.00 C 0.06 0.06 0.06 0.01 0.00 21 40 38 -40
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
29OCT26 17.00 C 0.00 0.00 0.00 6.44 - 19 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 5.96 - 24 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 5.48 - 24 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 5.01 - 24 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 4.54 - 24 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 4.03 - 20 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 3.58 - 21 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 2.74 - 21 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 2.00 - 21 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 1.39 - 21 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 0.92 - 21 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 0.57 - 21 0 0 -
29OCT26 26.00 C 0.22 0.30 0.22 0.33 - 20 20 20 -
29OCT26 27.00 C 0.00 0.00 0.00 0.19 - 21 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 0.11 - 21 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.06 - 21 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 6.44 -0.26 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.96 -0.26 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.49 -0.20 24 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 5.02 -0.23 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.56 -0.20 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 -0.04 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.60 -0.05 20 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 2.77 -0.01 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.05 -0.07 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.48 -0.08 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.02 -0.04 20 0 37 0
30DEC26 25.00 C 0.60 0.60 0.60 0.66 -0.02 20 10 6 -6
30DEC26 26.00 C 0.42 0.43 0.42 0.42 -0.02 20 60 179 +60
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 100 0
30DEC26 28.00 C 0.17 0.17 0.17 0.15 -0.02 20 1 53 -1
30DEC26 29.00 C 0.00 0.00 0.00 0.10 0.00 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 20 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 23 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 6.46 -0.25 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.00 -0.24 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.54 -0.20 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.09 -0.19 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.64 -0.17 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.21 -0.02 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.71 -0.10 20 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 2.94 -0.10 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.35 -0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.77 -0.09 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.33 -0.07 20 0 9 0
30MAR27 25.00 C 0.00 0.00 0.00 0.93 -0.10 20 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.67 -0.05 20 0 3 0
30MAR27 27.00 C 0.42 0.42 0.42 0.47 -0.03 20 2 33 +2
30MAR27 28.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.03 20 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 21 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 20 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 6.47 -0.24 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.00 -0.24 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.54 -0.20 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.10 -0.18 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.68 -0.13 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.30 -0.04 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.97 -0.08 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.22 -0.11 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.60 -0.08 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.01 -0.12 20 0 80 0
29JUN27 24.00 C 0.00 0.00 0.00 1.58 -0.08 20 0 29 0
29JUN27 25.00 C 1.10 1.10 1.10 1.23 -0.04 20 90 130 +90
29JUN27 26.00 C 0.00 0.00 0.00 0.94 0.00 20 0 34 0
29JUN27 27.00 C 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.53 0.00 20 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.40 0.00 20 0 20 0
29JUN27 30.00 C 0.22 0.22 0.22 0.29 0.00 20 1 11 +1
29JUN27 31.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
TOTAL CALL 1,393 12,022 +717
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 22 0 203 0
30JUL26 22.00 P 0.16 0.22 0.16 0.15 +0.03 22 103 708 +84
30JUL26 23.00 P 0.42 0.50 0.40 0.43 +0.06 21 277 1,501 +201
30JUL26 24.00 P 0.94 1.08 0.94 0.97 +0.09 21 275 1,908 +187
30JUL26 25.00 P 1.70 1.84 1.70 1.84 +0.21 25 85 1,924 +85
30JUL26 26.00 P 0.00 0.00 0.00 2.72 +0.12 0 2 605 0
30JUL26 27.00 P 3.81 3.85 3.69 3.72 +0.10 0 8 96 -6
30JUL26 28.00 P 0.00 0.00 0.00 4.74 +0.14 37 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.72 +0.12 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.74 +0.14 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.74 +0.14 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.74 +0.14 58 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.72 +0.12 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.72 +0.12 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.72 +0.12 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.72 +0.12 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 18.50 P 0.05 0.05 0.05 0.01 0.00 26 19 19 +19
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 110 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 135 0
28AUG26 22.00 P 0.31 0.35 0.31 0.29 +0.05 21 151 1,059 +142
28AUG26 23.00 P 0.65 0.65 0.65 0.65 +0.08 22 30 1,148 +30
28AUG26 24.00 P 1.23 1.23 1.17 1.16 +0.08 21 63 668 -36
28AUG26 25.00 P 0.00 0.00 0.00 1.89 +0.10 21 0 566 0
28AUG26 26.00 P 0.00 0.00 0.00 2.77 +0.12 21 2 195 0
28AUG26 27.00 P 0.00 0.00 0.00 3.72 +0.10 0 0 0 -10
28AUG26 28.00 P 0.00 0.00 0.00 4.75 +0.15 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.74 +0.14 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.76 +0.16 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.76 +0.16 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.76 +0.16 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.73 +0.13 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.74 +0.14 51 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.73 +0.13 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.76 +0.16 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 40 0
29SEP26 19.00 P 0.11 0.11 0.11 0.03 +0.01 22 16 74 +16
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 107 0
29SEP26 20.00 P 0.18 0.18 0.18 0.08 +0.02 22 30 136 0
29SEP26 21.00 P 0.20 0.30 0.20 0.20 +0.04 21 110 375 +90
29SEP26 22.00 P 0.46 0.51 0.45 0.44 +0.08 22 161 424 +160
29SEP26 23.00 P 0.73 0.86 0.73 0.79 +0.06 21 25 599 +20
29SEP26 24.00 P 1.40 1.40 1.33 1.30 +0.09 20 45 377 +5
29SEP26 25.00 P 1.99 2.09 1.99 1.97 +0.09 20 27 260 +27
29SEP26 26.00 P 0.00 0.00 0.00 2.84 +0.13 21 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 3.75 +0.13 21 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 4.75 +0.15 25 0 0 -85
29SEP26 29.00 P 0.00 0.00 0.00 5.74 +0.14 28 0 0 -11
29SEP26 30.00 P 0.00 0.00 0.00 6.76 +0.16 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.76 +0.16 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.76 +0.16 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.73 +0.13 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.74 +0.14 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.73 +0.13 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.76 +0.16 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.72 +0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.03 - 22 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.05 - 21 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.08 - 21 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.12 - 21 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.27 - 21 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.52 - 21 0 0 -
29OCT26 23.00 P 1.15 1.15 1.15 0.91 - 21 3 3 -
29OCT26 24.00 P 0.00 0.00 0.00 1.44 - 21 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 2.11 - 21 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 2.89 - 21 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 3.77 - 21 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 4.87 - 28 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 5.89 - 33 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 6.92 - 37 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 7.76 - 33 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 8.76 - 36 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.05 21 0 353 0
30DEC26 22.00 P 0.92 0.92 0.92 0.88 +0.06 21 8 205 +8
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.13 21 0 390 0
30DEC26 24.00 P 0.00 0.00 0.00 1.88 +0.08 20 0 1,170 0
30DEC26 25.00 P 0.00 0.00 0.00 2.67 +0.10 22 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 3.38 +0.11 20 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 4.26 +0.15 21 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 5.19 +0.25 22 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 6.14 +0.27 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.11 +0.28 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.10 +0.30 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.97 +0.12 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.96 +0.12 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.95 +0.13 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.93 +0.12 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.92 +0.12 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.91 +0.12 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.02 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 +0.03 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 +0.03 20 0 93 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 +0.08 21 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 +0.12 20 0 128 0
30MAR27 24.00 P 0.00 0.00 0.00 2.10 +0.09 20 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.79 +0.08 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.54 +0.09 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.36 +0.11 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 5.25 +0.21 21 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 6.17 +0.26 22 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 7.13 +0.27 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.12 +0.29 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.10 +0.25 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.97 +0.13 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.95 +0.12 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.94 +0.12 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.93 +0.13 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
29JUN27 17.50 P 0.28 0.28 0.28 0.16 +0.03 21 1 1 +1
29JUN27 18.00 P 0.00 0.00 0.00 0.22 +0.04 21 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.29 +0.04 21 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 +0.05 21 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.48 +0.06 21 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.60 +0.06 21 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 0.92 +0.09 21 0 50 0
29JUN27 22.00 P 0.00 0.00 0.00 1.32 +0.11 21 0 180 0
29JUN27 23.00 P 1.77 1.79 1.77 1.81 +0.16 21 80 157 -80
29JUN27 24.00 P 0.00 0.00 0.00 2.37 +0.21 21 0 37 0
29JUN27 25.00 P 0.00 0.00 0.00 2.92 +0.13 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.64 +0.08 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.41 +0.13 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.33 +0.17 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.19 +0.13 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.13 +0.15 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.12 +0.20 23 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.10 +0.22 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.98 +0.13 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.96 +0.13 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.94 +0.12 20 0 0 0
TOTAL PUT 1,521 23,573 +847
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$ 311.60
03JUL26 260.00 C 0.00 0.00 0.00 51.66 -12.92 0 0 0 0
03JUL26 265.00 C 0.00 0.00 0.00 46.67 -13.21 61 0 0 0
03JUL26 270.00 C 0.00 0.00 0.00 41.68 -13.21 58 0 0 0
03JUL26 275.00 C 0.00 0.00 0.00 36.71 -11.59 58 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 31.80 -11.54 59 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 26.97 -11.44 58 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 22.32 -11.22 58 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 17.94 -10.86 58 0 0 0
03JUL26 300.00 C 11.35 11.35 11.35 14.36 -9.88 63 15 30 +8
03JUL26 310.00 C 8.98 8.98 5.58 7.49 -9.00 58 137 393 +107
03JUL26 320.00 C 3.04 3.65 2.40 3.37 -6.37 58 167 213 +89
03JUL26 330.00 C 1.70 1.80 1.11 1.28 -3.61 59 96 240 +83
03JUL26 340.00 C 0.62 0.62 0.62 0.39 -1.91 59 11 222 0
03JUL26 350.00 C 0.32 0.46 0.32 0.10 -0.80 59 257 274 +192
03JUL26 360.00 C 0.22 0.22 0.21 0.02 -0.29 59 43 133 +43
03JUL26 370.00 C 0.00 0.00 0.00 0.01 -0.08 64 0 120 0
03JUL26 380.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 180 0
03JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 82 0 217 0
03JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
03JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 260.00 C 0.00 0.00 0.00 52.00 -12.79 54 0 0 0
10JUL26 265.00 C 0.00 0.00 0.00 47.15 -12.73 53 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 42.39 -12.80 53 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 37.76 -10.95 54 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 33.28 -10.63 53 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 29.01 -10.21 54 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 24.98 -9.69 53 0 0 0
10JUL26 295.00 C 18.40 18.40 18.40 21.24 -9.07 53 15 15 +15
10JUL26 300.00 C 16.55 17.82 15.09 18.13 -8.05 55 86 86 +86
10JUL26 310.00 C 10.43 12.26 10.32 12.26 -7.09 55 131 101 +101
10JUL26 320.00 C 6.21 7.38 5.76 7.43 -5.57 52 283 263 +233
10JUL26 330.00 C 4.50 4.65 3.61 4.52 -3.84 53 261 237 +217
10JUL26 340.00 C 2.65 2.75 2.23 2.65 -2.36 54 63 80 +31
10JUL26 350.00 C 1.65 1.65 1.53 1.41 -1.40 54 40 70 +36
10JUL26 360.00 C 1.00 1.00 1.00 0.71 -0.78 54 8 34 0
10JUL26 370.00 C 0.70 0.70 0.70 0.33 -0.41 54 10 30 +10
10JUL26 380.00 C 0.45 0.45 0.45 0.15 -0.19 54 10 25 +10
10JUL26 390.00 C 0.00 0.00 0.00 0.07 -0.08 54 0 0 0
10JUL26 400.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 112.07 -12.84 47 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 107.08 -13.59 44 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 102.10 -13.69 45 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 97.12 -14.55 45 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 92.15 -14.59 45 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 87.19 -14.54 45 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 82.25 -12.79 45 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 77.34 -12.93 45 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 72.46 -12.89 45 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 67.63 -13.23 45 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 64.13 -11.59 58 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 57.58 -13.35 38 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 54.00 -12.28 49 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 49.12 -12.36 45 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 43.74 -13.12 39 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 40.63 -11.75 45 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 36.65 -9.88 45 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 33.49 -8.88 48 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 29.61 -8.77 46 0 0 0
30JUL26 295.00 C 24.51 24.51 24.51 26.33 -9.29 46 15 135 +15
30JUL26 300.00 C 25.00 25.00 21.00 22.85 -8.68 45 101 280 +101
30JUL26 310.00 C 16.76 17.79 15.91 17.46 -7.52 45 52 218 +52
30JUL26 320.00 C 12.45 13.22 11.66 13.22 -6.00 46 110 386 +52
30JUL26 330.00 C 10.61 10.61 9.00 9.64 -5.00 46 39 296 +30
30JUL26 340.00 C 7.08 7.59 6.51 6.87 -3.92 46 217 239 +93
30JUL26 350.00 C 5.40 5.63 4.70 4.75 -3.08 46 443 374 -100
30JUL26 360.00 C 3.82 4.05 3.70 3.22 -2.31 46 197 756 +85
30JUL26 370.00 C 2.99 3.19 2.73 2.13 -1.69 46 149 1,211 +69
30JUL26 380.00 C 2.16 2.32 2.10 1.38 -1.21 46 111 749 -24
30JUL26 390.00 C 1.88 1.88 1.81 0.88 -0.84 46 31 777 +16
30JUL26 400.00 C 1.12 1.12 1.12 0.55 -0.57 46 3 409 +3
30JUL26 410.00 C 1.00 1.00 1.00 0.33 -0.39 45 16 340 +12
30JUL26 420.00 C 0.00 0.00 0.00 0.20 -0.24 45 0 285 0
30JUL26 430.00 C 0.00 0.00 0.00 0.12 -0.15 45 0 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.07 -0.10 45 0 291 0
30JUL26 450.00 C 0.50 0.50 0.50 0.04 -0.06 45 1 377 -1
30JUL26 460.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 113.04 -13.95 56 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 108.18 -12.68 55 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 103.32 -12.81 54 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 98.51 -13.16 53 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 93.75 -12.99 53 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 88.93 -12.80 51 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 84.23 -12.62 50 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 79.55 -13.03 50 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 74.92 -12.76 49 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 70.17 -12.68 47 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 66.17 -11.92 48 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 61.76 -11.65 47 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 56.53 -12.31 43 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 52.31 -12.06 43 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 48.37 -11.66 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 44.58 -11.24 43 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 40.96 -10.81 43 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 37.51 -8.96 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 34.25 -8.59 43 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 31.17 -8.21 43 0 15 0
28AUG26 300.00 C 28.70 28.70 28.70 28.70 -8.00 44 15 206 +15
28AUG26 310.00 C 23.12 23.12 23.12 23.12 -7.59 43 15 178 0
28AUG26 320.00 C 18.68 18.68 18.68 18.68 -6.57 43 15 177 -3
28AUG26 330.00 C 16.60 16.60 14.03 15.03 -5.42 43 22 82 +17
28AUG26 340.00 C 11.50 12.00 11.50 11.85 -4.82 43 17 100 +7
28AUG26 350.00 C 9.04 10.32 9.04 9.29 -3.97 43 22 176 +7
28AUG26 360.00 C 7.83 8.29 7.38 7.15 -3.29 43 33 189 -13
28AUG26 370.00 C 6.47 6.69 6.14 5.44 -2.70 43 90 266 -49
28AUG26 380.00 C 5.16 5.40 4.84 4.10 -2.18 43 180 368 -9
28AUG26 390.00 C 4.24 4.41 3.85 3.06 -1.75 43 138 819 +3
28AUG26 400.00 C 2.46 3.43 2.46 2.27 -1.37 43 64 276 +34
28AUG26 410.00 C 3.00 3.00 2.70 1.67 -1.07 43 115 390 +90
28AUG26 420.00 C 2.36 2.36 2.36 1.21 -0.78 43 30 217 0
28AUG26 430.00 C 0.00 0.00 0.00 0.88 -0.59 43 0 264 0
28AUG26 440.00 C 1.57 1.57 1.57 0.63 -0.45 43 1 121 +1
28AUG26 450.00 C 1.40 1.40 1.40 0.45 -0.34 43 21 141 +19
28AUG26 460.00 C 0.00 0.00 0.00 0.31 -0.26 43 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.22 -0.19 43 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.15 -0.15 43 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.11 -0.10 43 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 246 0
28AUG26 510.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.01 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 0.00 114.66 -12.92 56 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 109.89 -12.88 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 105.14 -12.83 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 100.44 -12.23 52 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 95.77 -12.67 51 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 91.16 -12.58 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 86.61 -12.31 50 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 82.14 -12.01 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 77.74 -11.72 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 73.44 -11.42 47 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 68.41 -11.93 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 64.30 -11.63 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 59.44 -12.18 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 55.61 -11.82 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 51.92 -11.45 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 48.37 -11.07 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 44.97 -10.68 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 41.73 -10.27 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 38.64 -8.44 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 36.78 -7.05 43 0 15 0
29SEP26 300.00 C 34.13 34.16 34.13 33.22 -7.50 42 36 82 +36
29SEP26 310.00 C 27.55 27.55 27.55 27.65 -7.72 41 15 193 +15
29SEP26 320.00 C 24.29 24.63 24.29 23.69 -6.44 42 24 43 +7
29SEP26 330.00 C 20.75 20.79 19.88 19.88 -5.71 42 50 170 +30
29SEP26 340.00 C 15.50 16.60 15.50 16.58 -5.07 42 16 95 +15
29SEP26 350.00 C 13.63 13.94 13.63 13.62 -4.62 42 16 167 +15
29SEP26 360.00 C 11.77 11.90 11.66 11.12 -4.02 42 21 190 +11
29SEP26 370.00 C 9.93 9.93 9.93 9.02 -3.47 42 15 936 0
29SEP26 380.00 C 8.23 8.62 7.88 7.28 -2.97 42 65 128 +46
29SEP26 390.00 C 6.93 6.96 6.68 5.84 -2.53 42 35 382 0
29SEP26 400.00 C 0.00 0.00 0.00 4.66 -2.13 42 0 200 0
29SEP26 410.00 C 4.84 4.84 4.84 3.70 -1.79 42 30 1,320 0
29SEP26 420.00 C 0.00 0.00 0.00 2.93 -1.36 42 0 175 0
29SEP26 430.00 C 0.00 0.00 0.00 2.31 -1.12 42 0 399 0
29SEP26 440.00 C 2.74 2.74 2.74 1.81 -0.93 42 10 989 +10
29SEP26 450.00 C 2.68 2.68 2.68 1.41 -0.77 42 30 534 +30
29SEP26 460.00 C 2.36 2.36 2.36 1.10 -0.63 42 30 716 +30
29SEP26 470.00 C 0.00 0.00 0.00 0.83 -0.53 42 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.64 -0.43 42 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 0.51 -0.33 42 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.39 -0.27 42 0 391 0
29SEP26 510.00 C 1.40 1.40 1.26 0.30 -0.22 42 125 127 +75
29SEP26 520.00 C 0.00 0.00 0.00 0.23 -0.18 42 0 473 0
29SEP26 530.00 C 0.00 0.00 0.00 0.18 -0.13 42 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.13 -0.11 42 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.10 -0.09 42 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 45 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
29OCT26 265.00 C 0.00 0.00 0.00 58.50 - 41 0 0 -
29OCT26 270.00 C 0.00 0.00 0.00 53.93 - 39 0 0 -
29OCT26 275.00 C 0.00 0.00 0.00 50.64 - 39 0 0 -
29OCT26 280.00 C 0.00 0.00 0.00 47.22 - 39 0 0 -
29OCT26 285.00 C 0.00 0.00 0.00 44.89 - 40 0 0 -
29OCT26 290.00 C 0.00 0.00 0.00 41.90 - 40 0 0 -
29OCT26 295.00 C 0.00 0.00 0.00 39.44 - 41 0 0 -
29OCT26 300.00 C 35.82 35.82 35.76 36.38 - 41 30 30 -
29OCT26 310.00 C 30.82 30.82 30.82 31.38 - 41 3 3 -
29OCT26 320.00 C 28.06 28.06 28.06 26.98 - 41 32 32 -
29OCT26 330.00 C 23.11 23.11 23.11 23.11 - 41 4 4 -
29OCT26 340.00 C 0.00 0.00 0.00 19.74 - 41 0 0 -
29OCT26 350.00 C 0.00 0.00 0.00 16.82 - 41 0 0 -
29OCT26 360.00 C 14.49 14.49 14.49 14.22 - 41 60 60 -
29OCT26 370.00 C 0.00 0.00 0.00 11.90 - 41 0 0 -
29OCT26 380.00 C 10.97 11.08 10.86 9.92 - 41 65 65 -
29OCT26 390.00 C 0.00 0.00 0.00 8.24 - 41 0 0 -
29OCT26 400.00 C 0.00 0.00 0.00 6.82 - 41 0 0 -
29OCT26 410.00 C 0.00 0.00 0.00 5.62 - 41 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 117.83 -13.12 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 113.28 -12.89 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 109.33 -12.11 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 105.24 -11.53 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 100.13 -12.03 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 95.05 -12.58 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 91.04 -12.14 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 86.86 -11.95 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 82.11 -12.42 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 78.98 -11.36 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 75.12 -11.13 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 70.71 -11.55 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 67.14 -11.24 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 63.68 -10.93 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 60.37 -10.58 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 57.12 -10.29 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 53.98 -10.00 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 50.99 -9.68 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 48.09 -9.39 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 45.38 -9.03 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 42.67 -8.79 39 0 0 0
30DEC26 310.00 C 38.07 38.07 38.07 38.91 -7.00 41 15 16 +15
30DEC26 320.00 C 0.00 0.00 0.00 34.25 -6.55 40 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 29.89 -6.30 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 26.47 -5.51 40 0 60 0
30DEC26 350.00 C 23.00 24.04 23.00 23.72 -4.47 41 16 1,048 +16
30DEC26 360.00 C 21.02 21.02 21.02 20.75 -4.02 41 30 60 +30
30DEC26 370.00 C 18.45 18.45 17.50 18.12 -3.60 41 3 124 +2
30DEC26 380.00 C 16.49 17.26 16.49 15.79 -3.21 41 48 384 +48
30DEC26 390.00 C 14.10 14.10 14.10 13.72 -2.86 41 1 1,147 0
30DEC26 400.00 C 12.00 12.75 12.00 11.91 -2.53 40 21 139 +1
30DEC26 410.00 C 0.00 0.00 0.00 10.32 -2.24 40 0 209 0
30DEC26 420.00 C 10.00 10.00 10.00 8.92 -1.97 40 7 185 0
30DEC26 430.00 C 0.00 0.00 0.00 7.71 -1.73 40 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 6.65 -1.51 40 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 5.73 -1.32 40 0 665 0
30DEC26 460.00 C 0.00 0.00 0.00 4.93 -1.15 40 0 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 4.23 -1.01 40 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 3.64 -0.87 40 0 113 0
30DEC26 490.00 C 4.50 4.50 4.50 3.12 -0.75 40 30 37 +30
30DEC26 500.00 C 0.00 0.00 0.00 2.60 -0.73 40 0 201 0
30DEC26 510.00 C 0.00 0.00 0.00 2.22 -0.55 40 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.90 -0.48 40 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.63 -0.40 40 0 48 0
30DEC26 540.00 C 2.83 2.83 2.83 1.43 -0.31 40 30 70 +27
30DEC26 550.00 C 0.00 0.00 0.00 1.19 -0.30 40 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 1.02 -0.25 40 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.87 -0.22 40 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.74 -0.19 40 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.63 -0.16 40 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.56 -0.14 40 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.46 -0.12 40 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.33 -0.09 40 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.29 -0.07 40 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.24 -0.07 40 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 122.30 -11.77 47 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 117.16 -12.41 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 112.97 -12.16 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 109.19 -11.57 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 104.76 -11.71 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 99.89 -12.37 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 96.80 -11.33 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 92.85 -11.24 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 89.01 -11.13 42 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 83.99 -12.28 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 80.43 -12.08 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 76.93 -11.91 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 73.66 -11.60 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 70.35 -11.44 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 67.18 -11.23 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 64.15 -10.98 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 61.12 -10.83 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 58.22 -10.65 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 55.74 -10.15 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 52.83 -10.18 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 50.11 -10.12 39 0 81 0
30MAR27 310.00 C 0.00 0.00 0.00 44.71 -10.24 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 40.00 -9.64 38 0 137 0
30MAR27 330.00 C 0.00 0.00 0.00 36.33 -9.19 38 0 16 0
30MAR27 340.00 C 0.00 0.00 0.00 32.69 -8.64 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 29.40 -6.30 38 0 61 0
30MAR27 360.00 C 28.13 28.13 26.48 26.30 -6.20 38 30 30 +30
30MAR27 370.00 C 0.00 0.00 0.00 24.23 -4.68 39 0 135 0
30MAR27 380.00 C 0.00 0.00 0.00 21.66 -5.13 38 0 62 0
30MAR27 390.00 C 0.00 0.00 0.00 19.31 -4.87 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 17.26 -4.79 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 15.38 -4.60 38 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 13.69 -4.61 38 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 11.83 -4.63 38 0 63 0
30MAR27 440.00 C 0.00 0.00 0.00 10.51 -4.29 38 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 9.34 -3.95 38 0 48 0
30MAR27 460.00 C 0.00 0.00 0.00 8.29 -3.64 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 7.36 -3.35 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 6.53 -3.08 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 5.78 -2.83 38 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 5.13 -2.59 38 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 4.54 -2.38 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 4.02 -2.17 38 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 3.56 -1.83 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 3.15 -1.67 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 2.79 -1.53 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.47 -1.39 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 2.18 -1.28 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 1.93 -1.16 38 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 1.71 -1.06 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.51 -0.97 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.34 -0.88 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.18 -0.80 38 0 0 0
29JUN27 260.00 C 87.08 87.08 87.08 79.00 -11.81 38 2 2 +2
29JUN27 265.00 C 0.00 0.00 0.00 77.28 -10.23 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 74.21 -10.09 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 71.24 -9.94 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 68.36 -9.78 39 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 65.57 -9.63 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 62.87 -9.47 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 60.27 -9.30 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 57.75 -9.14 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 52.98 -8.80 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 47.73 -9.27 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 43.76 -8.60 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 40.13 -8.25 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 36.81 -7.71 38 0 95 0
29JUN27 360.00 C 0.00 0.00 0.00 33.89 -5.40 38 0 3 0
29JUN27 370.00 C 0.00 0.00 0.00 30.91 -6.02 38 0 78 0
29JUN27 380.00 C 27.97 27.97 27.97 28.17 -5.11 38 5 39 +5
29JUN27 390.00 C 0.00 0.00 0.00 25.66 -5.10 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 23.36 -5.08 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 21.26 -4.91 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 19.33 -4.90 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 17.06 -4.79 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 15.51 -4.96 38 0 0 0
29JUN27 450.00 C 16.00 16.00 16.00 14.51 -4.06 38 4 7 0
29JUN27 460.00 C 0.00 0.00 0.00 13.18 -3.96 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 11.62 -4.07 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 10.86 -3.49 38 0 1 0
TOTAL CALL 4,850 38,797 +2,309
03JUL26 260.00 P 0.13 0.15 0.13 0.01 0.00 69 36 36 +36
03JUL26 265.00 P 0.28 0.28 0.28 0.01 0.00 62 10 10 +10
03JUL26 270.00 P 0.30 0.30 0.30 0.02 +0.01 60 73 89 +73
03JUL26 275.00 P 0.27 0.57 0.27 0.05 +0.03 59 50 75 +30
03JUL26 280.00 P 0.46 0.80 0.46 0.13 +0.08 59 50 175 +24
03JUL26 285.00 P 0.77 1.17 0.64 0.32 +0.20 59 65 426 +48
03JUL26 290.00 P 1.31 1.70 1.21 0.68 +0.42 59 62 134 +32
03JUL26 295.00 P 1.50 2.18 1.50 1.31 +0.78 59 81 170 +12
03JUL26 300.00 P 2.60 3.53 2.32 2.35 +1.37 59 188 251 +136
03JUL26 310.00 P 5.79 8.00 5.47 5.83 +3.02 58 133 302 +51
03JUL26 320.00 P 11.86 11.86 11.86 11.36 +5.38 55 15 209 -15
03JUL26 330.00 P 0.00 0.00 0.00 19.59 +8.30 58 0 92 0
03JUL26 340.00 P 29.00 29.00 29.00 28.72 +9.79 58 2 15 0
03JUL26 350.00 P 0.00 0.00 0.00 38.45 +10.85 58 0 15 0
03JUL26 360.00 P 0.00 0.00 0.00 48.40 +11.38 0 1 1 0
03JUL26 370.00 P 0.00 0.00 0.00 59.18 +12.34 118 0 0 -45
03JUL26 380.00 P 0.00 0.00 0.00 69.15 +12.35 131 0 0 0
03JUL26 390.00 P 0.00 0.00 0.00 78.80 +12.00 130 0 0 0
03JUL26 400.00 P 0.00 0.00 0.00 88.75 +11.95 139 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 99.10 +12.30 168 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 110.04 +13.24 209 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 119.01 +12.21 186 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 129.16 +12.36 204 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 139.10 +12.30 211 0 0 0
10JUL26 260.00 P 0.59 0.59 0.59 0.19 +0.15 53 20 20 +20
10JUL26 265.00 P 0.00 0.00 0.00 0.34 +0.26 54 0 0 0
10JUL26 270.00 P 1.29 1.29 1.29 0.59 +0.44 54 5 5 +5
10JUL26 275.00 P 1.76 1.76 1.50 0.96 +0.68 54 45 30 +30
10JUL26 280.00 P 1.89 2.32 1.89 1.49 +1.00 54 31 31 +31
10JUL26 285.00 P 2.52 3.39 2.52 2.24 +1.44 54 90 105 +90
10JUL26 290.00 P 3.11 4.47 2.92 3.23 +1.96 54 279 218 +203
10JUL26 295.00 P 3.90 5.84 3.90 4.53 +2.61 54 102 90 +90
10JUL26 300.00 P 5.20 5.20 5.20 6.07 +3.25 54 20 20 +16
10JUL26 310.00 P 8.77 10.52 8.75 9.97 +4.53 52 180 169 +150
10JUL26 320.00 P 0.00 0.00 0.00 15.72 +6.70 53 0 0 0
10JUL26 330.00 P 21.80 22.80 21.80 22.70 +8.47 53 3 19 +2
10JUL26 340.00 P 0.00 0.00 0.00 30.76 +8.90 54 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 39.58 +10.28 54 1 1 +1
10JUL26 360.00 P 0.00 0.00 0.00 48.90 +10.88 53 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 59.18 +11.87 66 0 0 0
10JUL26 380.00 P 0.00 0.00 0.00 69.15 +12.18 74 0 0 0
10JUL26 390.00 P 0.00 0.00 0.00 78.80 +11.97 74 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 88.75 +11.95 79 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 99.10 - 94 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.12 +0.07 46 0 2 0
30JUL26 235.00 P 0.00 0.00 0.00 0.19 +0.11 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.29 +0.15 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.46 +0.24 46 0 0 0
30JUL26 250.00 P 1.47 1.47 1.47 0.70 +0.36 46 15 18 +5
30JUL26 255.00 P 1.86 1.86 1.86 1.01 +0.51 46 1 123 +1
30JUL26 260.00 P 1.89 2.35 1.85 1.41 +0.67 46 26 55 +25
30JUL26 265.00 P 2.75 2.75 2.75 1.95 +0.89 46 34 37 +34
30JUL26 270.00 P 3.41 3.89 3.20 2.66 +1.15 46 315 507 +64
30JUL26 275.00 P 3.93 4.80 3.93 3.51 +1.46 46 205 254 -6
30JUL26 280.00 P 5.23 5.85 4.90 4.52 +1.76 46 157 460 -43
30JUL26 285.00 P 5.72 6.63 5.72 5.81 +2.21 46 63 195 +41
30JUL26 290.00 P 7.79 7.80 7.76 7.23 +2.62 46 54 289 +54
30JUL26 295.00 P 9.42 9.52 9.42 8.80 +2.92 46 56 248 -41
30JUL26 300.00 P 8.88 12.43 8.88 10.43 +3.22 45 105 517 -17
30JUL26 310.00 P 14.60 16.78 14.60 15.16 +4.73 45 250 350 -28
30JUL26 320.00 P 19.65 22.79 19.65 20.47 +5.77 45 101 423 +2
30JUL26 330.00 P 26.08 27.68 26.04 27.66 +7.60 47 63 1,114 -5
30JUL26 340.00 P 36.00 36.00 36.00 34.62 +8.37 46 2 2,595 -1
30JUL26 350.00 P 43.50 43.50 43.50 42.37 +8.89 45 23 404 -20
30JUL26 360.00 P 51.31 54.80 51.31 51.68 +10.61 49 45 779 +30
30JUL26 370.00 P 0.00 0.00 0.00 61.70 +10.37 55 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 71.30 +12.62 59 0 685 0
30JUL26 390.00 P 0.00 0.00 0.00 81.16 +12.52 63 0 313 0
30JUL26 400.00 P 0.00 0.00 0.00 90.87 +12.43 66 0 419 0
30JUL26 410.00 P 0.00 0.00 0.00 100.82 +13.78 71 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 110.76 +13.62 75 0 455 0
30JUL26 430.00 P 0.00 0.00 0.00 119.15 +12.26 65 0 230 0
30JUL26 440.00 P 129.10 129.10 129.10 129.16 +12.36 69 1 125 +1
30JUL26 450.00 P 0.00 0.00 0.00 139.10 +12.30 72 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 148.82 +12.02 72 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 158.95 +12.15 77 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 168.82 +12.02 78 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 179.15 +12.35 86 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 189.77 +12.97 96 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 199.82 +13.02 100 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 208.96 +12.16 92 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 219.07 +12.27 97 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 228.40 +11.60 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 238.84 +12.04 99 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 248.40 +11.60 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 259.12 +12.32 108 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 269.02 +12.22 110 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 279.10 +12.30 113 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 288.81 +12.01 110 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 298.99 +12.19 117 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 308.68 +11.88 112 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 1 0
28AUG26 205.00 P 0.00 0.00 0.00 0.10 +0.05 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.16 +0.07 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.24 +0.10 43 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.35 +0.15 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.53 +0.23 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.73 +0.30 43 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.99 +0.40 43 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 1.36 +0.54 43 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 1.77 +0.69 43 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 2.32 +0.86 43 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 2.97 +1.08 43 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 3.73 +1.30 43 5 21 +5
28AUG26 265.00 P 0.00 0.00 0.00 4.67 +1.58 43 0 0 0
28AUG26 270.00 P 6.51 6.51 6.51 5.70 +1.87 43 15 66 +15
28AUG26 275.00 P 7.66 8.07 7.66 6.98 +2.22 43 65 51 +20
28AUG26 280.00 P 9.00 9.33 8.96 8.33 +2.40 43 17 108 +14
28AUG26 285.00 P 10.45 10.45 10.45 9.93 +2.72 43 15 104 +15
28AUG26 290.00 P 11.00 11.00 11.00 11.44 +2.88 43 8 221 +8
28AUG26 295.00 P 13.68 13.68 13.68 13.23 +3.20 43 1 163 0
28AUG26 300.00 P 15.98 16.15 15.98 15.40 +3.80 43 11 447 +1
28AUG26 310.00 P 22.00 22.00 20.06 20.06 +4.91 43 43 478 +27
28AUG26 320.00 P 26.62 27.82 26.20 25.91 +6.20 43 45 235 -15
28AUG26 330.00 P 33.23 33.23 32.41 32.20 +7.12 43 83 654 +29
28AUG26 340.00 P 0.00 0.00 0.00 38.70 +7.41 43 0 2,160 0
28AUG26 350.00 P 0.00 0.00 0.00 46.59 +9.44 44 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 54.27 +8.74 43 0 272 0
28AUG26 370.00 P 0.00 0.00 0.00 62.91 +10.82 44 0 367 0
28AUG26 380.00 P 0.00 0.00 0.00 71.85 +10.18 45 0 859 0
28AUG26 390.00 P 80.69 80.69 80.69 81.16 +12.52 47 17 292 +17
28AUG26 400.00 P 90.95 90.95 90.95 90.87 +12.43 49 30 136 +30
28AUG26 410.00 P 0.00 0.00 0.00 100.82 +13.68 52 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 110.76 +13.03 55 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 119.15 +11.85 49 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 129.78 +12.75 56 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 139.10 +12.23 54 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 149.05 +12.25 56 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 159.06 +12.26 59 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 168.99 +12.19 61 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 179.15 +12.35 65 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 189.77 +12.97 72 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 199.82 +13.02 75 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 208.98 +12.18 70 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 219.07 +12.27 73 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 228.43 +11.63 64 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 238.84 +12.04 74 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 249.20 +12.40 81 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 259.12 +12.32 82 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 269.20 +12.40 84 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 279.10 +12.30 85 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 289.05 +12.25 86 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 299.04 +12.24 88 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 309.06 +12.26 90 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.30 +0.11 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.40 +0.13 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.57 +0.20 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.77 +0.25 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 1.02 +0.33 42 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 1.38 +0.45 42 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 1.77 +0.59 42 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 2.26 +0.71 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 2.82 +0.89 42 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 3.51 +1.04 42 0 1 0
29SEP26 250.00 P 5.94 5.94 5.35 4.28 +1.27 42 32 37 +32
29SEP26 255.00 P 6.24 6.24 6.24 5.20 +1.46 42 45 45 +45
29SEP26 260.00 P 0.00 0.00 0.00 6.24 +1.74 42 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 7.40 +1.97 42 0 2 0
29SEP26 270.00 P 9.61 10.09 9.61 8.75 +2.30 42 30 57 +30
29SEP26 275.00 P 10.90 10.90 10.90 10.15 +2.33 42 1 17 0
29SEP26 280.00 P 12.00 12.00 12.00 11.71 +2.53 42 1 75 0
29SEP26 285.00 P 14.06 14.06 13.53 13.53 +2.95 42 16 46 +16
29SEP26 290.00 P 0.00 0.00 0.00 15.15 +2.86 42 0 91 0
29SEP26 295.00 P 17.20 17.20 17.20 17.20 +3.30 42 2 161 +2
29SEP26 300.00 P 18.92 20.50 18.92 19.41 +3.80 42 21 351 -15
29SEP26 310.00 P 24.01 25.85 23.81 24.40 +4.85 42 112 1,039 +104
29SEP26 320.00 P 29.90 32.05 28.74 29.63 +5.40 41 159 533 +141
29SEP26 330.00 P 35.38 36.65 35.00 35.78 +6.19 41 70 826 +16
29SEP26 340.00 P 43.05 43.60 43.05 42.64 +6.97 42 56 337 +21
29SEP26 350.00 P 48.99 50.71 48.99 49.92 +7.28 42 60 483 +45
29SEP26 360.00 P 60.00 60.00 60.00 58.92 +10.68 45 4 1,271 0
29SEP26 370.00 P 0.00 0.00 0.00 66.41 +10.49 44 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 74.85 +11.12 45 0 696 0
29SEP26 390.00 P 0.00 0.00 0.00 81.16 +10.42 39 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 92.30 +8.52 45 0 3,401 0
29SEP26 410.00 P 0.00 0.00 0.00 101.36 +12.42 45 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 110.76 +13.03 46 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 120.11 +11.65 46 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 129.78 +11.90 47 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 139.10 +11.66 46 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 149.05 +11.91 48 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 159.06 +12.12 50 0 779 -1
29SEP26 480.00 P 0.00 0.00 0.00 168.99 +12.16 51 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 179.15 +12.35 55 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 189.77 +12.97 60 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 199.82 +13.02 62 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 208.98 +12.18 59 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 219.07 +12.27 61 0 0 -14
29SEP26 540.00 P 0.00 0.00 0.00 228.43 +11.63 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 238.84 +12.04 63 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 249.20 +12.40 68 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 259.12 +12.32 69 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 269.20 +12.40 71 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 279.10 +12.30 72 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 289.05 +12.25 73 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 299.04 +12.24 74 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 309.06 +12.26 76 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 318.40 +11.60 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 328.40 +11.60 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 338.40 +11.60 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 348.40 +11.60 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 358.40 +11.60 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 368.40 +11.60 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 378.40 +11.60 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 388.40 +11.60 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 9.46 - 41 0 0 -
29OCT26 270.00 P 11.40 11.40 11.40 10.75 - 41 10 10 -
29OCT26 275.00 P 0.00 0.00 0.00 12.37 - 41 0 0 -
29OCT26 280.00 P 14.17 14.17 14.17 13.90 - 40 60 60 -
29OCT26 285.00 P 0.00 0.00 0.00 15.65 - 40 0 0 -
29OCT26 290.00 P 17.56 17.56 17.56 17.56 - 40 1 1 -
29OCT26 295.00 P 21.16 21.16 19.60 19.60 - 40 17 17 -
29OCT26 300.00 P 23.49 23.49 23.49 22.02 - 40 15 15 -
29OCT26 310.00 P 28.61 28.62 27.91 27.02 - 40 45 45 -
29OCT26 320.00 P 34.32 34.77 32.28 32.28 - 40 120 120 -
29OCT26 330.00 P 39.27 39.27 38.38 38.38 - 40 30 30 -
29OCT26 340.00 P 0.00 0.00 0.00 45.09 - 40 0 0 -
29OCT26 350.00 P 0.00 0.00 0.00 53.22 - 42 0 0 -
29OCT26 360.00 P 0.00 0.00 0.00 61.22 - 43 0 0 -
29OCT26 370.00 P 0.00 0.00 0.00 69.31 - 44 0 0 -
29OCT26 380.00 P 0.00 0.00 0.00 77.64 - 44 0 0 -
29OCT26 390.00 P 0.00 0.00 0.00 86.32 - 45 0 0 -
29OCT26 400.00 P 0.00 0.00 0.00 94.30 - 44 0 0 -
29OCT26 410.00 P 0.00 0.00 0.00 103.86 - 46 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 1.67 +0.55 40 0 108 0
30DEC26 205.00 P 0.00 0.00 0.00 2.06 +0.68 40 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 2.51 +0.77 40 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 3.07 +0.94 40 0 0 0
30DEC26 220.00 P 5.20 5.20 5.20 3.74 +1.15 40 2 2 +2
30DEC26 225.00 P 0.00 0.00 0.00 4.38 +1.23 40 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 5.31 +1.60 40 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 6.18 +1.73 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 7.26 +2.04 40 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 8.33 +2.09 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 9.56 +2.26 40 0 88 0
30DEC26 255.00 P 0.00 0.00 0.00 10.95 +2.58 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 12.35 +2.79 41 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 13.17 +2.54 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 15.58 +3.61 40 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 17.25 +3.38 40 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 19.06 +3.45 40 0 46 0
30DEC26 285.00 P 0.00 0.00 0.00 20.97 +3.61 40 0 104 0
30DEC26 290.00 P 0.00 0.00 0.00 23.09 +3.88 40 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 24.41 +3.07 39 0 22 0
30DEC26 300.00 P 28.60 28.60 28.60 26.81 +3.33 39 1 227 0
30DEC26 310.00 P 0.00 0.00 0.00 31.63 +3.69 39 1 72 0
30DEC26 320.00 P 37.50 37.50 37.50 37.85 +5.03 40 1 537 0
30DEC26 330.00 P 0.00 0.00 0.00 44.00 +7.36 40 0 91 0
30DEC26 340.00 P 52.54 52.54 50.69 50.40 +6.36 40 45 128 +28
30DEC26 350.00 P 0.00 0.00 0.00 58.91 +10.48 42 0 1,876 0
30DEC26 360.00 P 0.00 0.00 0.00 65.98 +8.95 42 0 280 0
30DEC26 370.00 P 0.00 0.00 0.00 73.90 +8.38 43 0 619 0
30DEC26 380.00 P 0.00 0.00 0.00 82.02 +11.12 43 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 90.19 +11.84 43 0 1,079 0
30DEC26 400.00 P 0.00 0.00 0.00 94.48 +6.98 38 0 933 0
30DEC26 410.00 P 0.00 0.00 0.00 107.01 +12.26 44 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 115.68 +12.89 44 1 159 -1
30DEC26 430.00 P 0.00 0.00 0.00 124.53 +13.56 45 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 133.49 +13.87 45 1 302 -1
30DEC26 450.00 P 0.00 0.00 0.00 144.04 +15.63 48 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 150.47 +12.98 42 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 160.44 +12.03 43 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 171.09 +13.24 47 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 180.02 +12.54 45 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 189.92 +12.75 47 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 199.86 +12.90 48 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 210.19 +13.35 51 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 220.12 +13.32 52 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 229.23 +12.43 50 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 240.23 +13.43 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 249.20 +12.40 52 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 259.12 +12.32 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 269.20 +12.40 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 279.22 +12.42 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 289.05 +12.25 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 299.04 +12.24 57 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 309.06 +12.26 59 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 319.06 +12.26 60 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 329.00 +12.20 60 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 338.94 +12.14 61 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 349.02 +12.22 63 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 359.21 +12.41 65 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 368.91 +12.11 64 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 378.94 +12.14 65 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 389.02 +12.22 67 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 3.02 +0.27 38 0 28 0
30MAR27 205.00 P 0.00 0.00 0.00 3.59 +0.26 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 4.32 +0.41 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 5.13 +0.59 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 5.94 +0.61 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 6.84 +0.53 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 7.92 +0.73 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 9.00 +0.72 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 10.17 +0.79 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 11.56 +1.08 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 12.97 +1.10 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 14.38 +1.10 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 16.13 +1.43 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 17.89 +1.84 39 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 19.66 +2.40 39 0 2 0
30MAR27 275.00 P 0.00 0.00 0.00 21.61 +2.39 39 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 23.73 +3.26 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 25.60 +3.29 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 27.71 +2.66 38 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 29.86 +2.78 38 0 20 0
30MAR27 300.00 P 0.00 0.00 0.00 31.84 +2.65 38 1 55 0
30MAR27 310.00 P 0.00 0.00 0.00 37.05 +3.62 38 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 43.18 +5.10 38 0 66 0
30MAR27 330.00 P 50.75 51.23 50.75 49.13 +5.59 38 50 127 +30
30MAR27 340.00 P 0.00 0.00 0.00 56.63 +7.49 39 0 56 0
30MAR27 350.00 P 0.00 0.00 0.00 62.55 +6.10 39 0 58 0
30MAR27 360.00 P 0.00 0.00 0.00 70.53 +9.04 40 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 77.77 +9.61 40 0 24 0
30MAR27 380.00 P 86.38 86.38 86.38 85.63 +10.09 40 1 95 0
30MAR27 390.00 P 0.00 0.00 0.00 93.77 +10.96 41 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 101.89 +11.43 41 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 110.05 +11.65 41 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 118.46 +12.15 41 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 126.97 +12.29 41 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 135.69 +12.83 41 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 144.80 +13.25 42 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 154.00 +13.26 42 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 163.20 +13.10 43 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 171.64 +11.87 42 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 181.19 +12.22 42 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 190.58 +11.56 42 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 199.88 +11.78 42 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 210.19 +12.74 44 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 220.12 +13.05 45 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 229.23 +12.04 43 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 240.23 +13.24 48 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 249.38 +12.54 46 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 259.12 +12.32 46 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 269.20 +12.40 48 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 279.22 +12.42 49 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 289.05 +12.25 49 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 299.04 +12.24 50 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 309.06 +12.26 51 0 0 0
29JUN27 260.00 P 20.50 20.50 20.50 20.24 +1.86 38 1 1 +1
29JUN27 265.00 P 0.00 0.00 0.00 22.03 +2.11 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 24.02 +2.48 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 26.19 +2.75 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 28.37 +3.03 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 30.56 +3.34 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 32.39 +2.65 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 34.62 +3.89 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 37.57 +3.67 38 0 2,042 0
29JUN27 310.00 P 0.00 0.00 0.00 42.54 +4.34 38 0 19 0
29JUN27 320.00 P 0.00 0.00 0.00 47.24 +4.21 37 0 25 0
29JUN27 330.00 P 55.71 56.66 55.71 53.87 +5.39 38 30 114 +30
29JUN27 340.00 P 0.00 0.00 0.00 61.44 +7.59 39 0 24 0
29JUN27 350.00 P 0.00 0.00 0.00 68.30 +8.66 39 0 61 0
29JUN27 360.00 P 0.00 0.00 0.00 75.17 +9.12 39 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 82.54 +9.57 40 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 89.94 +10.05 40 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 96.46 +7.91 39 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 105.36 +10.64 40 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 113.32 +10.96 40 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 121.50 +11.36 40 1 21 +1
29JUN27 430.00 P 0.00 0.00 0.00 129.78 +11.56 40 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 137.58 +9.45 39 1 2 +1
29JUN27 450.00 P 0.00 0.00 0.00 146.27 +9.65 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 155.11 +9.88 40 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 164.07 +10.09 40 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 172.92 +10.31 39 0 5 0
TOTAL PUT 4,457 55,637 +1,805
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$ 2.12
30JUL26 1.65 C 0.00 0.00 0.00 0.49 -0.09 67 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.45 -0.08 70 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.40 -0.08 63 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.36 -0.08 64 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.32 -0.08 63 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.28 -0.07 61 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.24 -0.07 58 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.21 -0.07 59 0 80 0
30JUL26 2.10 C 0.15 0.15 0.15 0.15 -0.05 56 5 5 +5
30JUL26 2.20 C 0.09 0.10 0.09 0.11 -0.03 58 160 265 +160
30JUL26 2.30 C 0.09 0.09 0.09 0.07 -0.03 55 75 641 +75
30JUL26 2.40 C 0.00 0.00 0.00 0.05 -0.02 57 0 341 0
30JUL26 2.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 212 0
30JUL26 2.60 C 0.00 0.00 0.00 0.02 -0.01 57 0 15 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 -0.01 54 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 111 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.53 -0.08 70 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.49 -0.08 69 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.45 -0.07 67 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.41 -0.07 65 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.38 -0.06 67 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.34 -0.07 64 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.31 -0.06 64 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.28 -0.06 63 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.22 -0.06 60 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.18 -0.03 61 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.14 -0.03 60 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.11 -0.03 60 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.09 -0.02 62 0 20 0
28AUG26 2.60 C 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 -0.01 61 0 11 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.01 61 0 37 0
28AUG26 3.00 C 0.02 0.02 0.02 0.02 -0.01 59 10 41 +10
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.01 54 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.57 -0.07 70 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.53 -0.07 68 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.50 -0.06 69 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.46 -0.07 67 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.43 -0.06 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.40 -0.06 67 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.37 -0.06 66 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.35 -0.05 68 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.28 -0.06 62 0 0 0
29SEP26 2.20 C 0.23 0.23 0.23 0.24 -0.03 63 3 3 +3
29SEP26 2.30 C 0.00 0.00 0.00 0.20 -0.03 62 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 -0.03 63 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.14 -0.03 62 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 -0.02 63 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 -0.02 63 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 63 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 64 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 64 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 63 0 135 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 62 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 270 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 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 460 0
29OCT26 1.65 C 0.00 0.00 0.00 0.61 - 72 0 0 -
29OCT26 1.70 C 0.00 0.00 0.00 0.57 - 70 0 0 -
29OCT26 1.75 C 0.00 0.00 0.00 0.54 - 70 0 0 -
29OCT26 1.80 C 0.00 0.00 0.00 0.51 - 70 0 0 -
29OCT26 1.85 C 0.00 0.00 0.00 0.48 - 70 0 0 -
29OCT26 1.90 C 0.00 0.00 0.00 0.45 - 69 0 0 -
29OCT26 1.95 C 0.00 0.00 0.00 0.42 - 68 0 0 -
29OCT26 2.00 C 0.00 0.00 0.00 0.39 - 67 0 0 -
29OCT26 2.10 C 0.00 0.00 0.00 0.33 - 64 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 0.29 - 64 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.25 - 64 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.22 - 64 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.19 - 64 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.17 - 65 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.15 - 66 0 0 -
29OCT26 2.80 C 0.13 0.13 0.13 0.13 - 66 2 2 -
29OCT26 2.90 C 0.00 0.00 0.00 0.11 - 65 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.09 - 64 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.08 - 64 0 0 -
30DEC26 1.65 C 0.00 0.00 0.00 0.68 -0.07 73 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.65 -0.07 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 -0.07 73 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.59 -0.07 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.56 -0.07 71 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.53 -0.07 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.50 -0.07 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.47 -0.08 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.42 -0.08 67 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 -0.05 67 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 -0.04 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.31 -0.04 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.29 -0.03 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.26 -0.03 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 -0.03 67 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 -0.03 67 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.03 67 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 -0.02 69 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.02 68 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 -0.02 67 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.02 68 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.01 69 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.01 69 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 69 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 68 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 67 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 66 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 61 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 57 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 323 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 23 0
30MAR27 1.65 C 0.00 0.00 0.00 0.76 -0.07 73 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.73 -0.07 73 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.71 -0.06 74 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.68 -0.07 73 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.65 -0.07 72 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.63 -0.06 72 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.60 -0.07 71 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.57 -0.08 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.52 -0.08 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.49 -0.06 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.45 -0.06 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.42 -0.05 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.39 -0.04 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 -0.03 70 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 -0.03 69 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.32 -0.02 70 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 -0.02 70 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 -0.02 70 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 -0.02 70 0 0 0
30MAR27 3.20 C 0.18 0.18 0.18 0.24 -0.02 70 4 119 +4
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.01 71 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.02 70 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.01 71 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 -0.02 69 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.01 70 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.01 70 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.01 70 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.01 70 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.01 70 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 -0.01 69 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.01 69 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 68 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.01 66 0 34 0
29JUN27 1.65 C 0.00 0.00 0.00 0.82 -0.08 72 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.80 -0.07 73 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.77 -0.07 72 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.74 -0.08 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.72 -0.07 71 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.70 -0.07 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.67 -0.08 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.65 -0.07 70 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.60 -0.08 68 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.56 -0.06 68 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.52 -0.07 67 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.48 -0.07 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.45 -0.06 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.43 -0.05 67 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.40 -0.05 67 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.38 -0.04 67 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.36 -0.04 67 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.34 -0.04 67 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 -0.04 67 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.04 67 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.04 67 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.27 -0.03 68 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.04 67 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.03 68 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 -0.03 68 0 103 0
TOTAL CALL 259 8,750 +257
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.05 +0.02 58 0 100 0
30JUL26 1.95 P 0.06 0.06 0.06 0.06 +0.02 55 50 50 +50
30JUL26 2.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 50 0
30JUL26 2.10 P 0.13 0.13 0.13 0.12 +0.03 54 40 44 +40
30JUL26 2.20 P 0.00 0.00 0.00 0.18 +0.04 56 0 102 0
30JUL26 2.30 P 0.00 0.00 0.00 0.24 +0.04 53 0 32 0
30JUL26 2.40 P 0.00 0.00 0.00 0.31 +0.05 49 0 160 0
30JUL26 2.50 P 0.00 0.00 0.00 0.40 +0.08 52 0 674 0
30JUL26 2.60 P 0.00 0.00 0.00 0.49 +0.07 51 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.58 +0.07 0 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.68 +0.07 0 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.78 +0.08 0 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.88 +0.08 0 0 65 0
30JUL26 3.10 P 0.00 0.00 0.00 0.98 +0.08 0 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.58 +0.09 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.06 +0.02 62 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.08 +0.03 65 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.09 +0.02 62 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.11 +0.03 63 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.13 +0.03 63 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.15 +0.04 63 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.20 +0.04 63 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.25 +0.04 61 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.31 +0.04 60 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.37 +0.06 57 0 285 0
28AUG26 2.50 P 0.00 0.00 0.00 0.45 +0.06 58 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.52 +0.06 53 0 0 0
28AUG26 2.70 P 0.62 0.62 0.62 0.62 +0.08 60 1 200 -1
28AUG26 2.80 P 0.68 0.68 0.68 0.70 +0.07 55 10 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.79 +0.07 53 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.88 +0.07 0 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.98 +0.07 0 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.18 +0.08 0 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.38 +0.08 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.58 +0.09 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 +0.02 67 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 +0.02 65 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.11 +0.03 67 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.12 +0.03 64 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.14 +0.03 65 0 0 0
29SEP26 1.90 P 0.17 0.17 0.17 0.16 +0.03 65 2 212 +2
29SEP26 1.95 P 0.00 0.00 0.00 0.18 +0.03 64 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.21 +0.04 66 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.26 +0.05 66 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.32 +0.05 66 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.38 +0.05 66 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.43 +0.04 62 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.50 +0.07 61 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.57 +0.07 59 0 68 0
29SEP26 2.70 P 0.65 0.65 0.65 0.65 +0.07 59 2 501 -2
29SEP26 2.80 P 0.00 0.00 0.00 0.73 +0.07 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 +0.06 54 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.90 +0.06 53 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.99 +0.06 51 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 +0.08 54 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.28 +0.08 0 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.38 +0.07 0 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.49 +0.08 66 0 783 0
29SEP26 3.70 P 1.59 1.59 1.59 1.58 +0.08 0 4 730 -4
29SEP26 3.80 P 0.00 0.00 0.00 1.68 +0.08 0 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.78 +0.08 0 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.88 +0.09 0 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.98 +0.09 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 2.08 +0.09 0 0 49 -160
29SEP26 4.30 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 -38
29SEP26 4.40 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 -35
29SEP26 4.50 P 0.00 0.00 0.00 2.38 +0.09 0 0 5 -11
29SEP26 4.60 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 -26
29SEP26 4.70 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.88 +0.09 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 3.13 +0.09 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.63 +0.09 0 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.88 +0.09 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 4.13 +0.09 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.38 +0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.63 +0.09 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.88 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.38 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.63 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.88 +0.09 0 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.11 - 68 0 0 -
29OCT26 1.70 P 0.00 0.00 0.00 0.13 - 68 0 0 -
29OCT26 1.75 P 0.00 0.00 0.00 0.14 - 66 0 0 -
29OCT26 1.80 P 0.00 0.00 0.00 0.16 - 67 0 0 -
29OCT26 1.85 P 0.00 0.00 0.00 0.18 - 66 0 0 -
29OCT26 1.90 P 0.00 0.00 0.00 0.21 - 68 0 0 -
29OCT26 1.95 P 0.00 0.00 0.00 0.23 - 68 0 0 -
29OCT26 2.00 P 0.00 0.00 0.00 0.26 - 69 0 0 -
29OCT26 2.10 P 0.00 0.00 0.00 0.31 - 68 0 0 -
29OCT26 2.20 P 0.00 0.00 0.00 0.37 - 68 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.43 - 68 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.49 - 66 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.54 - 62 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.61 - 61 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.69 - 61 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.77 - 61 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.85 - 60 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.93 - 58 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 1.02 - 58 0 0 -
30DEC26 1.65 P 0.00 0.00 0.00 0.17 +0.02 69 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 +0.02 69 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.22 +0.03 71 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.24 +0.03 71 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 +0.03 70 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 +0.04 71 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.31 +0.03 70 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.34 +0.04 71 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.40 +0.04 72 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.46 +0.05 71 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 +0.04 71 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 +0.05 72 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.66 +0.05 72 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 +0.05 72 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.77 +0.02 65 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.85 +0.07 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.93 +0.07 66 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 1.01 +0.07 66 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.09 +0.08 65 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.17 +0.07 64 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.27 +0.09 67 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.36 +0.09 67 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.44 +0.08 65 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.52 +0.07 62 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.64 +0.10 69 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.72 +0.09 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.82 +0.09 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.91 +0.09 67 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 2.00 +0.09 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 2.10 +0.09 67 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.19 +0.09 64 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.29 +0.10 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.40 +0.11 72 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.49 +0.08 69 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.58 +0.09 0 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.69 +0.10 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.25 +0.03 72 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.28 +0.04 73 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.30 +0.04 72 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.33 +0.04 73 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.35 +0.04 73 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.38 +0.04 73 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.41 +0.05 73 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.43 +0.04 72 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.49 +0.06 73 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.56 +0.06 74 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.62 +0.07 73 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.69 +0.08 74 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.76 +0.09 74 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.84 +0.11 75 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.86 +0.06 68 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.93 +0.06 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 1.01 +0.07 67 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 1.08 +0.06 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.16 +0.07 66 0 34 0
30MAR27 3.20 P 1.21 1.21 1.21 1.24 +0.07 65 4 31 +4
30MAR27 3.30 P 0.00 0.00 0.00 1.32 +0.07 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.41 +0.08 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.49 +0.08 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.58 +0.08 65 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.67 +0.09 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.76 +0.09 65 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.86 +0.10 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.94 +0.09 64 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 2.04 +0.09 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.14 +0.11 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.23 +0.10 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.33 +0.10 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.42 +0.10 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.52 +0.10 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.61 +0.09 68 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.29 +0.02 69 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.32 +0.02 70 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.34 +0.02 69 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.37 +0.02 70 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.40 +0.03 71 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.43 +0.03 71 0 0 0
29JUN27 1.95 P 0.43 0.43 0.43 0.46 +0.03 71 30 30 +30
29JUN27 2.00 P 0.00 0.00 0.00 0.48 +0.02 70 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.54 +0.03 70 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.59 +0.03 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.66 +0.04 69 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.72 +0.04 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.81 +0.07 71 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.87 +0.07 69 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.93 +0.03 68 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 1.00 +0.06 67 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.08 +0.07 68 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.15 +0.06 67 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.22 +0.06 66 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.30 +0.07 66 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.38 +0.07 65 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.46 +0.07 65 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.55 +0.08 66 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.63 +0.08 65 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.71 +0.07 64 0 22 0
TOTAL PUT 143 28,335 -151
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$ 8.29
29SEP26 5.78 C 0.00 0.00 0.00 2.52 -0.21 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.29 -0.19 34 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.07 -0.17 39 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.82 -0.19 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 -0.19 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.36 -0.19 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.15 -0.18 28 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.95 -0.17 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.77 -0.15 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.61 -0.14 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.48 -0.12 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.36 -0.10 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.27 -0.09 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.15 -0.06 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.26 +0.05 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.36 +0.07 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.48 +0.08 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.63 +0.10 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.79 +0.13 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.96 +0.14 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.15 +0.15 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.37 +0.15 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.58 +0.16 30 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.04 +0.18 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.49 +0.18 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.98 +0.20 39 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.45 +0.20 41 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.89 +0.17 0 0 0 0
TOTAL PUT 0 42 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$ 8.29
30JUL26 6.25 C 0.00 0.00 0.00 2.05 -0.19 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.56 -0.19 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.29 -0.21 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.07 -0.19 28 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.84 -0.18 28 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.63 -0.17 28 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.43 -0.16 26 0 0 0
30JUL26 8.25 C 0.26 0.26 0.26 0.30 -0.11 28 1 1 +1
30JUL26 8.50 C 0.00 0.00 0.00 0.18 -0.09 27 0 1 0
30JUL26 8.75 C 0.11 0.11 0.11 0.11 -0.06 28 4 4 +4
30JUL26 9.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 33 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.03 28 0 79 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 65 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.05 -0.21 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.80 -0.21 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.56 -0.21 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.33 -0.20 25 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.12 -0.18 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.91 -0.18 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.72 -0.17 29 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.55 -0.18 29 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.41 -0.16 29 0 0 0
28AUG26 8.50 C 0.31 0.31 0.31 0.29 -0.12 28 9 9 +9
28AUG26 8.75 C 0.00 0.00 0.00 0.21 -0.09 29 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 91 0
28AUG26 9.25 C 0.00 0.00 0.00 0.10 -0.06 30 0 39 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 129 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.03 31 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 -0.21 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.06 -0.19 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.81 -0.19 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.54 -0.22 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.29 -0.22 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.05 -0.21 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 -0.21 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 -0.19 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.36 -0.18 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 -0.18 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.93 -0.16 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.74 -0.16 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.14 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.11 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.08 28 2 32 +2
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.05 29 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.04 29 1 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.03 29 1 81 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.06 - 0 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 1.81 - 0 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 1.60 - 30 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 1.37 - 29 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 1.15 - 27 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 0.96 - 28 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 0.79 - 28 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 0.64 - 28 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 0.51 - 28 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 0.40 - 28 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 0.32 - 28 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 0.25 - 28 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 0.19 - 28 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 0.14 - 28 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 0.11 - 28 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 0.08 - 28 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.04 - 28 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.54 -0.22 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.32 -0.19 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.21 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.85 -0.18 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.63 -0.17 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 -0.17 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.22 -0.16 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.17 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 -0.15 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.72 -0.14 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 -0.12 27 30 30 +30
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.15 25 30 33 +30
30DEC26 8.75 C 0.00 0.00 0.00 0.41 -0.11 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 -0.10 26 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.08 26 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.06 26 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.50 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 2.12 -0.19 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.91 -0.18 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.71 -0.17 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 -0.17 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.35 -0.15 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 -0.17 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 -0.14 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.13 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 -0.12 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.67 -0.12 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 -0.11 27 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.50 -0.09 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.08 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 -0.08 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 -0.17 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.99 -0.17 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 -0.17 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.62 -0.16 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.46 -0.16 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 -0.15 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.23 -0.10 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.07 -0.13 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.96 -0.12 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.85 -0.13 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.76 -0.11 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.68 -0.10 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.53 -0.09 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.47 -0.08 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.41 -0.08 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.20 -0.03 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
TOTAL CALL 78 1,440 +77
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 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30JUL26 8.00 P 0.15 0.15 0.15 0.13 +0.04 27 5 35 +5
30JUL26 8.25 P 0.23 0.24 0.22 0.23 +0.07 27 12 87 +4
30JUL26 8.50 P 0.00 0.00 0.00 0.37 +0.09 27 0 100 0
30JUL26 8.75 P 0.00 0.00 0.00 0.55 +0.13 27 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.75 +0.14 27 0 92 0
30JUL26 9.25 P 0.00 0.00 0.00 0.98 +0.18 28 0 80 0
30JUL26 9.50 P 1.19 1.19 1.19 1.25 +0.22 38 3 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.48 +0.19 38 0 0 -15
30JUL26 10.00 P 0.00 0.00 0.00 1.74 +0.21 46 0 0 -18
30JUL26 10.50 P 0.00 0.00 0.00 2.24 +0.21 55 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.74 +0.21 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.24 +0.21 70 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.74 +0.22 77 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.24 +0.21 84 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.74 +0.21 90 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.24 +0.21 96 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.74 +0.21 102 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.24 +0.22 108 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.74 +0.21 113 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.24 +0.21 118 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 +0.02 30 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.22 +0.05 30 0 30 0
28AUG26 8.00 P 0.30 0.33 0.30 0.32 +0.06 29 30 45 +30
28AUG26 8.25 P 0.00 0.00 0.00 0.46 +0.10 30 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.60 +0.10 29 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.78 +0.14 29 0 30 0
28AUG26 9.00 P 0.92 0.92 0.92 0.98 +0.14 30 3 74 +3
28AUG26 9.25 P 0.00 0.00 0.00 1.21 +0.17 33 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.43 +0.17 33 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.67 +0.19 35 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.91 +0.19 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.42 +0.22 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.89 +0.20 46 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.38 +0.20 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.88 +0.21 54 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.37 +0.20 56 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.87 +0.21 61 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.37 +0.21 65 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.86 +0.21 66 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.36 +0.21 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.03 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.06 28 0 17 0
29SEP26 8.00 P 0.37 0.37 0.37 0.38 +0.07 28 15 45 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.51 +0.08 28 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.13 29 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 +0.12 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.14 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 +0.17 29 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 +0.16 30 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 +0.16 30 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 +0.16 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.42 +0.21 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.89 +0.20 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.38 +0.20 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.21 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.37 +0.20 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.88 +0.22 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.37 +0.21 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.86 +0.21 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.36 +0.21 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 +0.20 58 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.34 +0.20 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.04 - 27 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 0.08 - 29 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.12 - 29 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.17 - 28 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 0.24 - 28 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 0.34 - 28 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 0.44 - 28 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.57 - 28 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.72 - 28 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.89 - 28 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 1.07 - 28 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 1.29 - 30 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 1.50 - 30 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 1.71 - 30 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 1.93 - 30 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 2.42 - 34 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 2.89 - 34 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 3.38 - 36 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 6.50 P 0.08 0.08 0.08 0.07 +0.01 26 2 2 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.02 26 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 +0.08 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 +0.06 25 30 32 +30
30DEC26 8.50 P 0.00 0.00 0.00 0.80 +0.11 27 30 40 +30
30DEC26 8.75 P 0.00 0.00 0.00 0.94 +0.09 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.12 +0.11 26 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.14 28 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 +0.15 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.15 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 +0.16 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 +0.17 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.90 +0.18 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.38 +0.19 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 +0.20 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.37 +0.20 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.88 +0.22 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.37 +0.21 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.86 +0.21 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 +0.21 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.85 +0.20 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.34 +0.20 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.05 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 +0.05 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 +0.06 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 +0.07 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 +0.08 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.90 +0.11 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 1.05 +0.10 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 +0.11 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.41 +0.13 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.61 +0.14 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.81 +0.15 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 +0.16 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 +0.15 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 +0.17 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.39 +0.18 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 +0.20 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.38 +0.21 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.88 +0.22 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.37 +0.21 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.86 +0.21 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.36 +0.21 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.86 +0.21 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.34 +0.20 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 +0.04 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 +0.06 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.96 +0.08 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.10 +0.08 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.26 +0.09 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.43 +0.10 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.61 +0.11 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.79 +0.12 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.98 +0.12 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.19 +0.14 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.61 +0.15 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.06 +0.16 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.52 +0.17 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.01 +0.19 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.50 +0.19 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.96 +0.18 39 0 0 0
TOTAL PUT 130 1,705 +86
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$ 18.10
30JUL26 13.50 C 0.00 0.00 0.00 4.63 -0.40 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.13 -0.40 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.64 -0.40 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.14 -0.40 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.66 -0.39 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.19 -0.38 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.74 -0.37 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.34 -0.34 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.99 -0.31 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.72 -0.24 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.48 -0.19 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.31 -0.15 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.19 -0.13 30 0 1 0
30JUL26 20.00 C 0.00 0.00 0.00 0.11 -0.09 30 0 8 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.66 -0.40 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.17 -0.40 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.68 -0.40 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.21 -0.38 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.74 -0.38 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.31 -0.36 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.90 -0.34 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.53 -0.31 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.24 -0.28 30 0 0 0
28AUG26 18.00 C 0.84 0.84 0.84 0.96 -0.24 30 15 15 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.72 -0.20 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.53 -0.17 30 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.37 -0.14 29 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.26 -0.11 29 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 10 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 35.00 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 0.01 0.00 66 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.67 -0.40 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.18 -0.39 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.70 -0.39 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.24 -0.37 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 -0.36 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.38 -0.34 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.00 -0.31 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.65 -0.28 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 -0.23 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 -0.20 30 0 0 0
29SEP26 18.50 C 0.76 0.76 0.76 0.88 -0.17 30 15 15 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.68 -0.15 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.12 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 -0.10 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.06 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.19 - 28 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 3.73 - 29 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 3.28 - 28 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 2.85 - 28 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 2.46 - 28 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 2.09 - 28 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 1.76 - 28 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 1.52 - 29 40 40 -
29OCT26 18.00 C 0.00 0.00 0.00 1.25 - 29 40 40 -
29OCT26 18.50 C 0.00 0.00 0.00 1.02 - 29 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 0.83 - 29 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 0.67 - 29 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 0.53 - 29 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 0.32 - 28 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 0.19 - 28 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 0.11 - 28 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 0.06 - 28 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.72 -0.38 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.26 -0.38 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 -0.37 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.42 -0.35 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.04 -0.33 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.68 -0.31 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.34 -0.30 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.04 -0.28 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.77 -0.25 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.24 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.30 -0.21 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.10 -0.19 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.93 -0.17 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 -0.15 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.54 -0.12 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.09 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 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 36 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 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.88 -0.37 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.46 -0.36 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.07 -0.35 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.69 -0.33 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.34 -0.32 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.00 -0.31 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.69 -0.29 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.40 -0.28 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.14 -0.25 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.25 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.68 -0.22 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.47 -0.21 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.29 -0.19 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.13 -0.17 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.86 -0.14 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 -0.12 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 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 5.08 -0.36 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.69 -0.35 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.31 -0.34 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.95 -0.33 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.62 -0.31 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.29 -0.31 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.00 -0.29 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.72 -0.27 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.47 -0.25 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.22 -0.25 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.01 -0.22 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.79 -0.22 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.62 -0.19 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.44 -0.19 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.15 -0.16 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.91 -0.13 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.72 -0.10 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.56 -0.09 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.43 -0.08 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
TOTAL CALL 110 584 +30
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 0.36 +0.10 30 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.56 +0.13 30 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.81 +0.16 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 1.16 +0.23 30 0 38 0
30JUL26 19.50 P 0.00 0.00 0.00 1.55 +0.28 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.97 +0.31 29 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.91 +0.37 30 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.90 +0.40 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.90 +0.40 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.90 +0.40 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.90 +0.40 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.90 +0.40 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.90 +0.40 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.90 +0.40 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.90 +0.40 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.90 +0.40 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.90 +0.40 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.90 +0.40 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.90 +0.40 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.90 +0.40 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.90 +0.40 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.90 +0.40 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.90 +0.40 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.90 +0.40 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.90 +0.40 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.18 +0.06 29 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.41 +0.09 28 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.60 +0.11 28 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.83 +0.15 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.11 +0.21 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.47 +0.29 29 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.84 +0.33 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.24 +0.31 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 3.11 +0.35 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 4.05 +0.38 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.02 +0.39 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 6.01 +0.40 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.00 +0.40 32 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.99 +0.40 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.99 +0.41 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.98 +0.40 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.98 +0.41 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.97 +0.40 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.97 +0.40 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.96 +0.40 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.96 +0.40 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.95 +0.40 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.95 +0.40 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.94 +0.40 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.94 +0.40 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.94 +0.41 65 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.93 +0.40 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 +0.06 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.08 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.42 +0.09 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.59 +0.11 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.78 +0.12 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.02 +0.15 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 +0.20 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 +0.23 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 2.00 +0.30 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.38 +0.31 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.21 +0.34 29 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 +0.37 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.05 +0.38 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.02 +0.39 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.00 +0.39 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.99 +0.40 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.99 +0.41 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.98 +0.40 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.98 +0.41 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.97 +0.40 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.97 +0.40 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.96 +0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.96 +0.40 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.95 +0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.95 +0.40 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.94 +0.40 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.94 +0.40 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.94 +0.41 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.93 +0.40 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.11 - 28 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.18 - 28 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.27 - 28 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.37 - 28 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.51 - 28 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.68 - 28 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.89 - 28 40 40 -
29OCT26 18.00 P 0.00 0.00 0.00 1.13 - 27 40 40 -
29OCT26 18.50 P 0.00 0.00 0.00 1.40 - 27 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 1.71 - 27 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 2.10 - 28 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 2.47 - 28 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 3.27 - 28 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 4.15 - 28 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 5.08 - 28 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 6.04 - 29 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 7.01 - 28 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 8.00 - 29 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 +0.08 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.09 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 +0.10 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 +0.12 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 +0.15 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 +0.17 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 +0.19 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.98 +0.22 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.31 +0.24 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.66 +0.25 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.43 +0.29 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.27 +0.33 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.16 +0.35 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.09 +0.37 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.04 +0.38 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.01 +0.38 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.00 +0.40 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.98 +0.39 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.98 +0.40 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.97 +0.40 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.97 +0.40 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.96 +0.40 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.96 +0.40 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.95 +0.40 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.95 +0.40 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.94 +0.40 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.94 +0.40 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.94 +0.41 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.93 +0.40 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 +0.08 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 +0.08 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 +0.10 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 +0.12 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.18 +0.13 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.41 +0.15 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.66 +0.16 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.94 +0.19 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.24 +0.21 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.56 +0.22 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.90 +0.24 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.63 +0.27 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.43 +0.30 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.28 +0.33 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.17 +0.34 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.10 +0.36 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 +0.38 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.02 +0.39 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.00 +0.39 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.98 +0.39 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.97 +0.39 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.97 +0.40 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.96 +0.40 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.96 +0.40 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.95 +0.40 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.95 +0.40 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.94 +0.40 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.94 +0.40 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.94 +0.41 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.93 +0.40 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.66 +0.08 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.81 +0.09 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 +0.10 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.18 +0.12 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 +0.13 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.63 +0.15 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.88 +0.16 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.16 +0.18 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.45 +0.19 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.77 +0.22 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.09 +0.22 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.80 +0.25 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.58 +0.29 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.40 +0.31 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.26 +0.33 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.17 +0.35 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.10 +0.37 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.05 +0.38 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.02 +0.39 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.99 +0.39 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.98 +0.40 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.97 +0.40 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.96 +0.40 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.96 +0.40 32 0 0 0
TOTAL PUT 80 353 0
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$ 3.39
30JUL26 2.90 C 0.00 0.00 0.00 0.50 -0.50 29 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.41 -0.49 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.33 -0.47 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.25 -0.44 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.42 32 0 0 0
30JUL26 3.40 C 0.16 0.16 0.14 0.13 -0.38 33 60 60 +60
30JUL26 3.50 C 0.12 0.12 0.12 0.09 -0.32 34 290 290 +290
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.25 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.21 35 0 0 0
30JUL26 3.80 C 0.12 0.12 0.12 0.03 -0.16 37 85 65 +65
30JUL26 3.90 C 0.10 0.10 0.07 0.02 -0.11 38 72 102 +72
30JUL26 4.00 C 0.07 0.07 0.06 0.01 -0.08 36 50 80 +50
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.06 40 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.03 44 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.02 48 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 52 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 16 78 +16
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.53 -0.47 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.45 -0.45 37 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 -0.43 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 -0.40 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 -0.38 33 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.34 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.30 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 -0.26 35 0 0 0
28AUG26 3.70 C 0.11 0.11 0.11 0.08 -0.21 35 1 1 +1
28AUG26 3.80 C 0.00 0.00 0.00 0.07 -0.17 38 0 0 0
28AUG26 3.90 C 0.05 0.05 0.05 0.05 -0.14 37 32 32 +32
28AUG26 4.00 C 0.00 0.00 0.00 0.04 -0.10 38 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.07 39 0 50 0
28AUG26 4.20 C 0.06 0.06 0.06 0.02 -0.06 38 15 65 +15
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.05 35 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.03 38 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 -0.46 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 -0.45 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.42 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.38 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.37 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.34 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.30 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.24 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.21 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.17 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.13 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.10 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.08 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.06 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.05 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.04 32 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 38 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 - 37 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.41 - 36 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.35 - 36 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.30 - 37 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.25 - 37 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.21 - 37 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.17 - 36 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.15 - 37 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.13 - 38 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.10 - 37 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.09 - 38 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 0.07 - 38 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.06 - 38 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.05 - 38 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.04 - 38 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 0.03 - 37 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 0.02 - 36 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.40 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.38 38 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.33 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 -0.29 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.28 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.25 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.21 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.17 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.14 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.11 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.09 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.07 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 -0.06 39 0 0 0
30DEC26 4.20 C 0.07 0.07 0.07 0.11 -0.05 38 5 5 +5
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.02 33 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.36 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.33 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.27 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.25 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.22 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.18 38 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.15 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.12 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.10 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.08 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 -0.29 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 -0.27 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.62 -0.24 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 -0.21 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 -0.17 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 -0.15 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.45 -0.12 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.41 -0.11 38 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 -0.09 38 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.22 -0.02 37 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
TOTAL CALL 626 1,629 +606
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
30JUL26 3.20 P 0.05 0.07 0.05 0.06 +0.05 36 75 75 +75
30JUL26 3.30 P 0.02 0.11 0.02 0.10 +0.09 37 196 196 +196
30JUL26 3.40 P 0.00 0.00 0.00 0.14 +0.13 35 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.20 +0.18 36 0 0 0
30JUL26 3.60 P 0.08 0.08 0.08 0.27 +0.23 36 115 165 +115
30JUL26 3.70 P 0.12 0.28 0.12 0.34 +0.28 34 78 114 +48
30JUL26 3.80 P 0.17 0.17 0.17 0.44 +0.34 40 15 54 +15
30JUL26 3.90 P 0.00 0.00 0.00 0.53 +0.39 41 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.61 +0.41 0 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.71 +0.44 0 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 +0.48 56 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.94 +0.51 66 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 1.04 +0.51 70 0 0 -9
30JUL26 4.50 P 0.00 0.00 0.00 1.14 +0.51 74 0 0 -37
30JUL26 4.60 P 0.00 0.00 0.00 1.25 +0.52 84 0 0 -10
30JUL26 4.70 P 0.00 0.00 0.00 1.35 +0.52 88 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.45 +0.51 92 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.51 +0.47 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.61 +0.47 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.86 +0.47 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.11 +0.47 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.36 +0.47 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.61 +0.47 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.86 +0.47 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.11 +0.47 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.36 +0.47 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 +0.07 38 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.11 +0.09 37 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 +0.12 37 0 0 0
28AUG26 3.30 P 0.07 0.07 0.07 0.20 +0.16 37 67 67 +67
28AUG26 3.40 P 0.10 0.10 0.10 0.26 +0.19 38 66 86 +66
28AUG26 3.50 P 0.24 0.24 0.24 0.32 +0.23 37 9 9 +9
28AUG26 3.60 P 0.00 0.00 0.00 0.39 +0.26 37 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 +0.28 35 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.55 +0.31 37 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.63 +0.33 34 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.72 +0.36 34 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.82 +0.38 37 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.91 +0.39 35 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.01 +0.41 38 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.10 +0.41 26 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.20 +0.42 30 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.30 +0.42 34 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.40 +0.43 37 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.50 +0.42 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.60 +0.44 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.70 +0.43 46 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.95 +0.43 52 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.19 +0.42 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.44 +0.40 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.69 +0.43 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 +0.07 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 +0.09 36 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.11 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.14 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.17 36 0 0 0
29SEP26 3.40 P 0.19 0.19 0.19 0.30 +0.20 37 5 5 +5
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.23 35 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 +0.26 35 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.28 36 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.59 +0.31 38 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.34 40 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.38 41 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.39 42 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 +0.39 43 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 +0.40 46 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 +0.42 49 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 +0.41 36 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.31 +0.40 38 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.40 +0.41 31 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.50 +0.41 33 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.60 +0.42 35 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.70 +0.41 38 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 +0.43 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.19 +0.41 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.44 +0.40 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.69 +0.40 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.94 +0.40 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.19 +0.42 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.44 +0.40 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.69 +0.42 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.94 +0.41 65 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.19 +0.43 70 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.43 +0.40 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.68 +0.40 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.93 +0.42 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 - 38 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.18 - 37 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.23 - 37 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.28 - 37 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.34 - 38 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.40 - 37 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.46 - 36 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.54 - 38 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.61 - 37 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.69 - 37 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.77 - 36 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.86 - 37 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.95 - 38 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 1.05 - 40 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 1.15 - 43 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 1.22 - 36 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 1.32 - 39 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 1.41 - 36 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 1.51 - 38 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.12 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.15 39 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.18 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.19 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.21 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.23 38 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.26 38 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 +0.28 37 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.30 37 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.32 37 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 +0.34 38 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 +0.36 38 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 +0.37 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 +0.38 37 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 +0.39 38 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 +0.41 38 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 +0.41 38 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 +0.42 38 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.43 +0.42 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.52 +0.43 36 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.62 +0.44 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.41 36 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.96 +0.42 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 +0.42 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.45 +0.41 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 +0.40 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.94 +0.40 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.19 +0.40 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.44 +0.40 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.69 +0.40 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.94 +0.41 51 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 +0.17 39 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.19 38 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 +0.21 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.23 38 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.25 38 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.27 38 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 +0.28 37 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 +0.30 38 0 24 0
30MAR27 3.70 P 0.42 0.42 0.42 0.66 +0.33 38 30 30 +4
30MAR27 3.80 P 0.00 0.00 0.00 0.73 +0.35 38 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.36 38 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.38 37 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.39 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 +0.40 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 +0.41 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.42 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.28 +0.42 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.37 +0.43 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.46 +0.44 38 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.55 +0.44 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 +0.45 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.73 +0.42 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.97 +0.43 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.21 +0.41 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 +0.40 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 +0.41 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.94 +0.40 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.19 +0.40 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.44 +0.40 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.69 +0.40 43 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 +0.19 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.31 +0.20 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 +0.22 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.41 +0.24 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.26 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 +0.27 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 +0.30 38 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.64 +0.32 37 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 +0.34 38 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 +0.35 38 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 +0.37 38 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.92 +0.38 37 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.00 +0.38 38 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.07 +0.40 37 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.41 37 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 +0.43 38 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.32 +0.43 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.40 +0.42 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.49 +0.43 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.58 +0.42 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.67 +0.42 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.76 +0.44 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.99 +0.42 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.22 +0.41 37 0 0 0
TOTAL PUT 656 3,216 +544
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$ 153.70
03JUL26 105.00 C 0.00 0.00 0.00 48.72 +0.79 0 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 46.23 +0.80 129 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 43.73 +0.80 120 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 41.23 +0.80 111 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 38.73 +0.79 103 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 36.23 +0.79 94 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 33.73 +0.79 85 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 31.23 +0.79 77 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 28.73 +0.79 68 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 26.23 +0.79 58 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 23.73 +0.78 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 21.24 +0.77 61 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 18.75 +0.74 58 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 16.28 +0.69 58 0 36 0
03JUL26 140.00 C 0.00 0.00 0.00 13.85 +0.61 58 0 15 0
03JUL26 142.50 C 0.00 0.00 0.00 11.50 +0.51 58 0 16 0
03JUL26 145.00 C 0.00 0.00 0.00 9.26 +0.36 58 0 30 0
03JUL26 147.50 C 9.90 9.90 9.90 7.21 +0.21 58 1 15 -1
03JUL26 150.00 C 6.01 6.01 6.01 5.57 +0.07 61 1 73 -1
03JUL26 152.50 C 0.00 0.00 0.00 3.99 +0.05 60 0 30 0
03JUL26 155.00 C 0.00 0.00 0.00 2.73 -0.12 59 0 23 0
03JUL26 157.50 C 0.00 0.00 0.00 1.78 -0.20 59 0 37 0
03JUL26 160.00 C 0.00 0.00 0.00 1.10 -0.21 58 0 60 0
03JUL26 162.50 C 0.00 0.00 0.00 0.65 -0.18 58 0 15 0
03JUL26 165.00 C 0.00 0.00 0.00 0.36 -0.15 58 0 55 0
03JUL26 167.50 C 0.86 0.86 0.50 0.19 -0.11 58 3 2 +1
03JUL26 170.00 C 0.20 0.20 0.20 0.10 - 58 10 10 -
03JUL26 172.50 C 0.14 0.14 0.14 0.05 - 59 5 5 -
03JUL26 175.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
10JUL26 122.50 C 0.00 0.00 0.00 31.97 +0.80 93 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 29.48 +0.88 87 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 27.18 +1.54 86 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 24.68 +1.44 79 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 21.57 +0.68 54 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 19.24 +0.64 54 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 16.98 +0.58 54 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 14.83 +0.52 54 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 12.79 +0.45 54 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 10.89 +0.37 54 0 0 0
10JUL26 147.50 C 0.00 0.00 0.00 9.16 +0.31 54 0 7 0
10JUL26 150.00 C 0.00 0.00 0.00 7.82 +0.55 56 0 0 0
10JUL26 152.50 C 0.00 0.00 0.00 6.38 +0.37 56 0 0 0
10JUL26 155.00 C 0.00 0.00 0.00 5.14 +0.33 56 0 0 0
10JUL26 157.50 C 5.92 5.92 5.46 4.08 +0.14 55 30 30 +30
10JUL26 160.00 C 0.00 0.00 0.00 3.18 +0.02 55 0 0 0
10JUL26 162.50 C 0.00 0.00 0.00 2.45 0.00 55 0 0 0
10JUL26 165.00 C 2.95 2.95 2.95 1.85 -0.02 55 2 2 +2
10JUL26 167.50 C 1.97 1.97 1.97 1.38 -0.04 55 15 16 -15
10JUL26 170.00 C 0.00 0.00 0.00 1.02 - 55 0 0 -
10JUL26 172.50 C 1.67 1.67 1.28 0.74 - 55 45 45 -
10JUL26 175.00 C 0.00 0.00 0.00 0.51 - 54 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 61.42 +0.80 57 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 58.92 +0.79 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 56.43 +0.79 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 53.94 +0.79 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 51.46 +0.79 53 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 48.98 +0.06 53 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 47.09 +0.50 77 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 44.67 +0.66 75 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 42.23 +0.50 72 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 39.76 +0.59 68 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 37.49 +0.64 68 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 35.01 +0.63 64 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 32.75 +0.69 63 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 30.41 +0.50 61 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 28.39 +0.72 62 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 25.40 +0.66 52 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 23.32 +0.64 52 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 21.31 +0.61 52 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 19.39 +0.58 52 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 17.57 +0.55 52 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 15.85 +0.52 52 0 18 0
30JUL26 145.00 C 15.15 15.15 15.15 14.23 +0.55 52 1 47 -1
30JUL26 147.50 C 0.00 0.00 0.00 12.72 +0.45 52 0 91 0
30JUL26 150.00 C 14.63 14.63 12.10 11.32 +0.49 52 4 59 -3
30JUL26 152.50 C 0.00 0.00 0.00 10.33 +0.77 54 0 98 0
30JUL26 155.00 C 0.00 0.00 0.00 9.11 +0.41 54 0 79 0
30JUL26 157.50 C 8.14 8.14 8.14 7.99 +0.47 54 1 33 0
30JUL26 160.00 C 7.85 8.93 7.85 6.99 +0.40 54 16 153 +12
30JUL26 162.50 C 7.91 7.91 7.91 6.08 +0.34 53 15 15 +15
30JUL26 165.00 C 7.05 7.05 6.15 5.27 +0.23 53 82 81 0
30JUL26 167.50 C 0.00 0.00 0.00 4.54 +0.20 53 0 74 0
30JUL26 170.00 C 4.70 4.70 4.70 3.90 - 53 3 3 -
30JUL26 172.50 C 0.00 0.00 0.00 3.34 - 53 0 0 -
30JUL26 175.00 C 3.50 3.50 3.50 2.85 - 53 20 20 -
28AUG26 95.00 C 0.00 0.00 0.00 59.22 -0.16 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.77 +0.46 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.33 -0.24 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.91 +0.30 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.52 +0.36 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 47.14 +0.38 51 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.80 +0.41 52 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 42.49 +0.42 52 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 40.22 -0.15 52 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 37.99 +0.37 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 35.81 +0.04 51 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 34.67 +0.90 59 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 32.48 +0.86 58 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 30.51 +0.93 57 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 28.41 +0.79 56 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 26.60 +0.73 56 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 24.03 +0.69 52 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 22.32 +0.68 52 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 20.68 +0.66 52 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 19.12 +0.64 52 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 17.65 +0.63 52 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 16.25 +0.60 52 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 14.93 +0.88 52 0 49 0
28AUG26 152.50 C 0.00 0.00 0.00 13.84 +0.66 52 0 30 0
28AUG26 155.00 C 14.40 14.85 13.45 12.86 +0.76 53 9 8 +7
28AUG26 157.50 C 0.00 0.00 0.00 11.79 +0.69 53 0 7 0
28AUG26 160.00 C 0.00 0.00 0.00 10.75 +0.67 53 0 37 0
28AUG26 162.50 C 10.52 10.52 10.52 9.78 +0.47 53 15 15 +15
28AUG26 165.00 C 10.55 10.55 10.55 8.88 +0.47 53 15 33 +15
28AUG26 167.50 C 0.00 0.00 0.00 8.06 +0.43 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 7.29 - 52 0 0 -
28AUG26 172.50 C 0.00 0.00 0.00 6.59 - 52 0 0 -
28AUG26 175.00 C 6.78 6.78 6.78 5.94 - 52 2 2 -
29SEP26 80.00 C 0.00 0.00 0.00 74.15 +0.79 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.68 +0.79 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.21 +0.78 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.76 +0.02 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.31 -0.20 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.87 -0.27 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.46 -0.33 49 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.05 -0.19 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.69 -0.27 49 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.33 +0.38 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.02 -0.31 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.73 -0.16 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.49 -0.55 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.28 -0.48 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.13 +0.97 57 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 38.95 -0.26 49 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 36.96 -0.04 49 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 34.99 -0.23 49 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 33.98 +1.09 54 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 32.11 +1.11 54 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 30.21 +0.88 53 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 27.59 -0.09 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 26.73 +1.04 53 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 25.04 +1.05 52 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 23.46 +1.01 52 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 21.97 +1.25 52 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 20.48 +1.21 52 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 18.57 +0.56 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 17.53 +0.26 50 0 45 0
29SEP26 152.50 C 0.00 0.00 0.00 16.39 +0.85 50 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 15.30 +0.81 51 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 14.25 +0.79 51 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 13.25 +0.82 51 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 12.27 +0.44 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.39 +0.46 51 0 50 0
29SEP26 167.50 C 12.16 12.16 11.14 10.50 +0.44 50 27 27 +27
29SEP26 170.00 C 10.54 10.54 10.54 9.66 - 50 15 15 -
29SEP26 172.50 C 9.78 9.78 9.78 8.96 - 50 15 15 -
29SEP26 175.00 C 9.88 9.88 8.81 8.25 - 50 26 26 -
29OCT26 130.00 C 0.00 0.00 0.00 31.72 - 51 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 30.26 - 52 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 28.58 - 51 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 26.99 - 51 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 25.52 - 51 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 24.05 - 51 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 22.59 - 51 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 21.32 - 50 0 0 -
29OCT26 150.00 C 0.00 0.00 0.00 20.05 - 50 0 0 -
29OCT26 152.50 C 0.00 0.00 0.00 18.24 - 49 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 17.47 - 50 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 16.47 - 50 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 15.49 - 50 0 0 -
29OCT26 162.50 C 0.00 0.00 0.00 14.48 - 50 0 0 -
29OCT26 165.00 C 0.00 0.00 0.00 13.61 - 50 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 12.74 - 50 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 11.87 - 50 0 0 -
29OCT26 172.50 C 0.00 0.00 0.00 10.74 - 49 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 10.06 - 49 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 74.78 +0.82 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.41 +0.82 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 70.07 +0.83 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.74 +0.82 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.44 +0.83 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.18 +0.83 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.93 +0.84 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.74 +0.84 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.57 +0.84 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 54.42 +0.86 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 52.36 +0.86 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.30 +0.86 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.28 +0.86 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 46.36 +0.87 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.44 +0.87 47 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 42.55 +0.87 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.78 -0.25 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 39.01 -0.28 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 37.25 +0.39 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 35.65 -0.11 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 34.06 +0.35 47 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 32.47 +0.26 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 30.96 +0.40 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.56 +0.57 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 28.15 +0.57 47 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 26.75 +0.32 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 25.49 +0.35 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.58 +0.68 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.60 +0.91 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.53 +1.30 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 21.42 +1.18 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 20.38 +0.84 49 0 0 0
30DEC26 160.00 C 20.41 20.41 20.41 19.34 +0.79 49 1 0 -1
30DEC26 162.50 C 0.00 0.00 0.00 18.30 +0.79 48 0 0 0
30DEC26 165.00 C 18.55 18.55 18.55 17.33 +0.72 48 2 2 0
30DEC26 167.50 C 0.00 0.00 0.00 16.00 +0.24 47 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.63 - 48 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 14.78 - 48 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 13.93 - 48 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 75.69 +0.70 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.38 +0.65 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 71.15 +0.65 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.91 +0.65 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.70 +0.59 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 64.56 +0.59 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 62.41 +0.58 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 60.31 +0.52 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.27 +0.51 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 56.24 +0.51 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.25 +0.43 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 52.35 +0.43 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 50.45 +0.42 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 48.55 +0.34 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 46.80 +0.33 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 45.06 +0.33 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 43.31 +0.32 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 41.64 +0.23 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 40.07 +0.22 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.50 +0.22 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.93 +0.21 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.45 +0.12 44 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 34.07 +0.12 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 32.69 +0.11 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 31.31 +0.11 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.98 -0.87 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 28.79 -0.64 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 27.61 -0.59 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 26.42 -0.72 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 25.99 +0.02 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 24.91 +0.18 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 23.19 -0.61 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.19 -0.49 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 21.84 +0.09 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 20.21 -0.65 44 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 19.35 -0.72 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 19.10 - 45 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 18.27 - 45 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 17.43 - 45 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 64.56 +0.77 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 62.58 +0.76 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.71 +0.76 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 58.84 +0.75 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 56.98 +0.76 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 55.18 +0.73 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.47 +0.73 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.76 +0.73 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 50.06 +0.74 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 48.41 +0.70 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.88 +0.70 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 45.35 +0.71 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.82 +0.71 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 42.29 +0.68 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 40.93 +0.67 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 39.58 +0.66 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 38.24 +0.67 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 36.90 +0.67 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 35.56 +0.62 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.41 +0.62 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 33.26 +0.62 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 32.11 +0.62 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.62 +0.79 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 30.39 +0.62 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.35 +0.78 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.49 +0.90 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.52 +0.87 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.55 +0.84 46 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.56 +0.64 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.71 +0.74 46 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 23.87 - 46 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 23.07 - 46 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 22.27 - 46 0 0 -
TOTAL CALL 381 10,118 +102
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
03JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
03JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 0.02 -0.05 59 0 15 0
03JUL26 137.50 P 0.00 0.00 0.00 0.05 -0.10 58 0 31 0
03JUL26 140.00 P 0.29 0.29 0.21 0.12 -0.18 58 21 43 +21
03JUL26 142.50 P 0.00 0.00 0.00 0.27 -0.29 58 0 5 0
03JUL26 145.00 P 0.49 0.49 0.49 0.52 -0.47 57 2 38 0
03JUL26 147.50 P 0.88 0.88 0.88 0.95 -0.63 57 2 30 -2
03JUL26 150.00 P 0.00 0.00 0.00 1.62 -0.71 57 0 18 0
03JUL26 152.50 P 0.00 0.00 0.00 2.57 -0.92 56 0 0 0
03JUL26 155.00 P 2.45 2.64 2.35 3.80 -1.21 55 8 3 +3
03JUL26 157.50 P 0.00 0.00 0.00 5.34 -0.95 54 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 7.12 -1.21 52 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 9.40 -0.96 58 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 11.62 -0.94 58 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 13.96 -0.90 58 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 16.37 - 58 0 0 -
03JUL26 172.50 P 0.00 0.00 0.00 18.82 - 57 0 0 -
03JUL26 175.00 P 0.00 0.00 0.00 21.31 - 60 0 0 -
10JUL26 122.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.16 -0.08 54 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 0.27 -0.12 54 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 0.44 -0.17 54 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 0.69 -0.23 54 0 0 0
10JUL26 140.00 P 0.00 0.00 0.00 1.00 -0.33 54 0 0 0
10JUL26 142.50 P 0.00 0.00 0.00 1.44 -0.41 53 0 15 0
10JUL26 145.00 P 0.00 0.00 0.00 2.02 -0.48 53 0 0 0
10JUL26 147.50 P 2.24 2.24 2.24 2.77 -0.54 53 15 15 +15
10JUL26 150.00 P 0.00 0.00 0.00 3.67 -0.67 53 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 4.75 -0.77 53 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 6.01 -0.99 52 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 7.43 -1.16 52 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 9.28 -0.77 54 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 11.06 -0.80 54 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 12.99 -0.80 54 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 15.04 -0.82 54 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 17.19 - 54 0 0 -
10JUL26 172.50 P 0.00 0.00 0.00 19.42 - 54 0 0 -
10JUL26 175.00 P 0.00 0.00 0.00 21.72 - 54 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.02 0.00 52 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.14 -0.02 53 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.21 -0.03 53 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 0.30 -0.03 52 0 43 0
30JUL26 120.00 P 0.00 0.00 0.00 0.42 -0.06 52 0 76 0
30JUL26 122.50 P 0.74 0.74 0.74 0.61 -0.06 53 2 52 -2
30JUL26 125.00 P 0.00 0.00 0.00 0.82 -0.09 53 0 78 0
30JUL26 127.50 P 0.00 0.00 0.00 1.10 -0.09 53 0 36 0
30JUL26 130.00 P 1.23 1.44 1.23 1.45 -0.13 53 15 47 +7
30JUL26 132.50 P 1.86 1.86 1.86 1.82 -0.21 52 20 109 +20
30JUL26 135.00 P 0.00 0.00 0.00 2.25 -0.29 52 0 56 0
30JUL26 137.50 P 0.00 0.00 0.00 2.80 -0.32 52 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 3.44 -0.34 52 0 51 0
30JUL26 142.50 P 0.00 0.00 0.00 4.21 -0.33 51 0 31 0
30JUL26 145.00 P 4.76 4.76 4.76 5.04 -0.38 51 1 153 +1
30JUL26 147.50 P 0.00 0.00 0.00 6.02 -0.42 51 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 7.07 -0.48 51 0 50 0
30JUL26 152.50 P 7.60 7.60 7.52 8.25 -0.72 51 2 9 +1
30JUL26 155.00 P 8.46 8.46 8.46 9.52 -0.71 51 15 30 +15
30JUL26 157.50 P 9.80 9.80 9.80 10.94 -0.73 51 15 15 +15
30JUL26 160.00 P 0.00 0.00 0.00 12.38 -0.87 50 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 14.36 -0.52 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 16.09 -0.57 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 17.88 -0.57 52 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 19.77 - 52 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 21.71 - 52 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 23.74 - 52 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.18 0.00 52 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.25 0.00 52 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.33 0.00 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.45 -0.01 51 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.59 -0.01 52 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.99 -0.05 52 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 1.26 -0.02 51 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 1.56 -0.03 52 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 1.95 -0.03 52 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 2.42 +0.02 52 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 2.84 -0.08 51 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 3.34 -0.12 51 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 3.93 -0.20 51 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 4.58 -0.36 51 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 5.36 -0.37 51 0 30 0
28AUG26 140.00 P 5.68 5.75 5.68 6.18 -0.44 51 7 7 +7
28AUG26 142.50 P 0.00 0.00 0.00 7.09 -0.48 51 0 0 0
28AUG26 145.00 P 6.94 6.94 6.94 8.09 -0.38 50 6 15 0
28AUG26 147.50 P 0.00 0.00 0.00 9.10 -0.55 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 10.30 -0.50 50 0 4 0
28AUG26 152.50 P 11.11 11.11 11.11 11.52 -0.37 50 6 6 +6
28AUG26 155.00 P 0.00 0.00 0.00 12.86 -0.39 50 0 67 0
28AUG26 157.50 P 13.62 13.62 13.62 14.29 -1.04 50 15 15 +15
28AUG26 160.00 P 0.00 0.00 0.00 16.05 -0.32 52 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 17.65 -0.34 52 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 19.28 -0.33 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 20.93 -0.57 52 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 22.73 - 52 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 24.54 - 52 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 26.21 - 51 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 0.00 50 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.51 -0.01 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.64 -0.01 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.83 -0.02 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 1.03 -0.05 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 1.29 -0.03 49 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 1.58 -0.02 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.92 -0.04 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 2.31 -0.04 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 2.73 -0.07 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 3.26 -0.06 49 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 3.78 -0.07 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 4.43 -0.09 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 5.11 -0.09 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 5.82 -0.14 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 6.48 -0.29 49 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 7.31 -0.33 49 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 8.23 -0.54 48 0 235 0
29SEP26 142.50 P 0.00 0.00 0.00 9.24 -0.44 48 0 6 0
29SEP26 145.00 P 10.00 10.00 10.00 10.26 -0.63 48 1 19 +1
29SEP26 147.50 P 0.00 0.00 0.00 11.40 -0.55 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.60 -0.61 48 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 13.88 -0.47 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.30 -0.44 48 0 0 0
29SEP26 157.50 P 15.21 15.21 15.21 16.54 -0.80 48 15 15 +15
29SEP26 160.00 P 0.00 0.00 0.00 17.94 -0.81 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 19.44 -0.92 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 21.03 -1.02 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 23.06 -0.68 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 24.23 - 47 0 0 -
29SEP26 172.50 P 0.00 0.00 0.00 26.43 - 48 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 28.38 - 49 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 6.51 - 49 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 7.37 - 49 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 8.24 - 49 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 8.88 - 48 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 9.90 - 48 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 10.93 - 48 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 11.99 - 48 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 13.19 - 47 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 14.51 - 48 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 15.84 - 48 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 17.17 - 48 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 19.14 - 49 0 0 -
29OCT26 160.00 P 0.00 0.00 0.00 19.79 - 47 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 21.23 - 47 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 22.82 - 47 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 24.43 - 47 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 26.11 - 47 0 0 -
29OCT26 172.50 P 0.00 0.00 0.00 27.84 - 47 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 29.66 - 47 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.56 +0.03 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.86 +0.04 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 +0.04 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.28 +0.04 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.56 +0.05 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.86 +0.05 47 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.18 +0.07 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.58 -0.01 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.99 -0.02 47 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 3.44 -0.03 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.99 +0.01 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.53 +0.06 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 5.11 +0.06 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.82 +0.16 47 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 6.52 +0.14 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.23 +0.23 47 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 7.85 -0.05 46 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 8.98 +0.31 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.56 0.00 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.50 +0.04 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 11.54 -0.12 46 0 0 0
30DEC26 140.00 P 11.69 11.69 11.69 12.58 -0.14 46 6 6 +6
30DEC26 142.50 P 0.00 0.00 0.00 13.63 -0.24 46 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 14.81 -0.24 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.04 -0.26 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 17.27 -0.35 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.51 -0.66 46 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 19.88 -0.48 46 0 200 0
30DEC26 157.50 P 0.00 0.00 0.00 21.30 -0.51 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 22.73 -0.58 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 24.16 -0.71 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 25.67 -0.83 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 27.27 -0.90 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 28.88 - 45 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 30.49 - 45 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 32.16 - 45 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.70 -0.10 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.85 -0.14 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.06 -0.14 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.27 -0.15 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.52 -0.20 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.82 -0.20 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.12 -0.22 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.48 -0.27 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.98 -0.29 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.31 -0.39 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.77 -0.49 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.32 -0.37 44 0 15 0
30MAR27 110.00 P 5.00 5.00 5.00 4.87 -0.38 44 1 1 -1
30MAR27 112.50 P 0.00 0.00 0.00 5.43 -0.46 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.14 -0.47 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 6.85 -0.47 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.56 -0.48 44 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 8.35 -0.56 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.23 -0.58 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 10.12 -0.26 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.02 -0.26 44 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 12.00 -0.30 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.08 -0.29 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.16 -0.35 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 15.36 -0.28 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 16.40 -0.42 44 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 17.69 -0.35 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 18.89 -0.46 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.20 -0.47 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 21.61 -0.10 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.95 -0.34 44 0 0 0
30MAR27 157.50 P 23.82 23.82 23.82 24.23 -0.47 44 15 15 +15
30MAR27 160.00 P 0.00 0.00 0.00 25.41 -0.92 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.26 -0.51 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.41 -1.09 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.01 -1.16 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.64 - 43 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 33.82 - 44 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 35.65 - 45 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 3.64 -0.02 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.10 -0.03 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.66 -0.04 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.23 -0.04 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.80 -0.04 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 6.45 -0.06 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.18 -0.06 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.91 -0.06 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.65 -0.05 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.45 -0.09 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 10.36 -0.09 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 11.27 -0.09 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 12.18 -0.09 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 13.11 -0.11 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 14.19 -0.13 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.30 -0.12 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 16.40 -0.12 45 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 17.51 -0.12 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 18.24 -0.23 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.44 -0.25 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 20.66 -0.39 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 21.94 -0.45 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.26 -0.48 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 24.67 -0.46 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 26.12 -0.45 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 27.57 -0.49 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 29.06 -0.48 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 30.59 -0.51 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.15 -0.54 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 33.69 -0.64 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 35.79 - 45 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 37.48 - 45 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 39.17 - 45 0 0 -
TOTAL PUT 190 7,710 +158
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$ 34.60
03JUL26 22.00 C 0.00 0.00 0.00 12.65 -0.77 243 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 11.61 -0.68 167 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 10.65 -0.64 201 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 9.69 -0.64 203 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 8.61 -0.72 118 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 7.61 -0.72 103 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 6.61 -0.73 89 0 30 0
03JUL26 29.00 C 0.00 0.00 0.00 5.66 -0.83 112 0 45 0
03JUL26 30.00 C 0.00 0.00 0.00 4.61 -0.70 61 0 134 0
03JUL26 31.00 C 0.00 0.00 0.00 3.63 -0.87 64 0 121 0
03JUL26 32.00 C 0.00 0.00 0.00 2.66 -0.78 58 0 86 0
03JUL26 33.00 C 0.00 0.00 0.00 1.78 -0.79 57 0 64 0
03JUL26 34.00 C 1.40 1.40 1.31 1.09 -0.71 60 15 91 0
03JUL26 35.00 C 1.12 1.12 0.69 0.60 -0.56 62 51 169 -20
03JUL26 36.00 C 0.77 0.78 0.27 0.33 -0.38 66 46 195 +4
03JUL26 37.00 C 0.19 0.19 0.09 0.18 -0.23 71 34 89 +14
03JUL26 38.00 C 0.00 0.00 0.00 0.09 -0.13 73 0 86 0
03JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.07 78 0 30 0
03JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.03 83 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 89 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
03JUL26 44.00 C 0.00 0.00 0.00 0.01 - 109 0 0 -
10JUL26 24.00 C 0.00 0.00 0.00 10.66 -0.70 109 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 9.69 -0.64 107 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 8.68 -0.65 94 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 7.74 -0.61 95 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 6.64 -0.72 60 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 5.66 -0.83 57 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 4.71 -0.68 57 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 3.82 -0.68 58 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 2.99 -0.64 57 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 2.27 -0.59 58 0 0 0
10JUL26 34.00 C 1.81 1.81 1.60 1.61 -0.59 56 6 21 +6
10JUL26 35.00 C 0.00 0.00 0.00 1.13 -0.55 56 0 9 0
10JUL26 36.00 C 0.88 0.90 0.84 0.79 -0.39 58 301 262 +239
10JUL26 37.00 C 0.83 0.83 0.57 0.54 -0.30 60 75 79 +69
10JUL26 38.00 C 0.00 0.00 0.00 0.37 -0.19 62 0 23 0
10JUL26 39.00 C 0.00 0.00 0.00 0.25 -0.12 63 0 41 0
10JUL26 40.00 C 0.00 0.00 0.00 0.17 -0.06 65 0 50 0
10JUL26 41.00 C 0.00 0.00 0.00 0.11 -0.03 66 0 15 0
10JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.02 67 0 60 0
10JUL26 43.00 C 0.00 0.00 0.00 0.05 - 69 0 0 -
10JUL26 44.00 C 0.00 0.00 0.00 0.03 - 69 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 13.65 -0.74 56 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 12.86 -0.56 102 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 11.67 -0.94 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.68 -0.99 58 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.71 -0.91 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.75 -0.91 58 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 7.91 -0.72 65 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 6.91 -0.79 58 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 6.17 -0.64 63 0 189 0
30JUL26 30.00 C 4.94 4.94 4.94 5.37 -0.52 63 1 233 -1
30JUL26 31.00 C 0.00 0.00 0.00 4.45 -0.60 56 0 597 0
30JUL26 32.00 C 4.50 4.50 4.50 3.74 -0.59 56 13 563 0
30JUL26 33.00 C 0.00 0.00 0.00 3.01 -0.63 53 0 1,074 0
30JUL26 34.00 C 2.68 2.68 2.68 2.46 -0.61 53 10 758 -2
30JUL26 35.00 C 1.93 2.00 1.93 2.00 -0.58 54 13 1,048 -1
30JUL26 36.00 C 1.55 1.55 1.55 1.60 -0.50 54 10 538 0
30JUL26 37.00 C 1.69 1.70 1.26 1.26 -0.43 54 316 1,507 +168
30JUL26 38.00 C 1.12 1.12 0.91 1.00 -0.35 55 61 334 +44
30JUL26 39.00 C 0.82 0.88 0.77 0.78 -0.28 55 187 378 +43
30JUL26 40.00 C 0.83 0.83 0.61 0.60 -0.23 55 35 475 -28
30JUL26 41.00 C 0.50 0.50 0.50 0.47 -0.16 56 1 486 0
30JUL26 42.00 C 0.39 0.39 0.36 0.36 -0.12 56 33 572 +3
30JUL26 43.00 C 0.31 0.31 0.28 0.28 -0.08 57 179 476 +149
30JUL26 44.00 C 0.25 0.25 0.25 0.22 -0.05 57 42 197 +14
30JUL26 45.00 C 0.20 0.20 0.19 0.16 -0.04 57 50 139 +3
30JUL26 46.00 C 0.00 0.00 0.00 0.12 -0.03 57 0 211 0
28AUG26 21.00 C 0.00 0.00 0.00 13.68 -0.99 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.86 -0.84 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.83 -0.78 60 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 10.81 -0.97 52 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 9.71 -1.16 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.87 -1.00 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.27 -0.79 59 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 7.27 -0.81 53 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 6.32 -0.99 48 0 239 0
28AUG26 30.00 C 6.11 6.11 6.11 5.78 -0.76 54 1 461 +1
28AUG26 31.00 C 0.00 0.00 0.00 5.11 -0.77 54 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 4.49 -0.58 54 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 3.81 -0.65 52 0 362 0
28AUG26 34.00 C 3.55 3.55 3.55 3.40 -0.39 54 10 389 +10
28AUG26 35.00 C 0.00 0.00 0.00 2.94 -0.55 55 0 293 0
28AUG26 36.00 C 2.44 2.44 2.44 2.52 -0.52 54 7 269 -7
28AUG26 37.00 C 2.76 2.76 2.76 2.16 -0.46 55 2 213 +2
28AUG26 38.00 C 0.00 0.00 0.00 1.84 -0.43 55 0 195 0
28AUG26 39.00 C 1.54 1.54 1.54 1.56 -0.39 55 10 154 -10
28AUG26 40.00 C 1.46 1.46 1.46 1.34 -0.32 55 2 331 0
28AUG26 41.00 C 1.42 1.42 1.15 1.14 -0.28 56 60 402 +60
28AUG26 42.00 C 0.00 0.00 0.00 0.95 -0.25 55 0 355 0
28AUG26 43.00 C 0.00 0.00 0.00 0.81 -0.20 56 0 195 0
28AUG26 44.00 C 0.74 0.74 0.74 0.70 -0.16 56 20 367 +10
29SEP26 21.00 C 0.00 0.00 0.00 13.90 -0.91 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.89 -1.07 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.94 -1.10 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.15 -0.89 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.21 -0.91 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 -0.94 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.46 -0.97 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.89 -0.74 56 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 7.15 -0.73 55 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.37 -0.75 53 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 5.73 -0.71 53 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 5.13 -0.59 53 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 4.58 -0.55 53 0 1,111 0
29SEP26 34.00 C 4.24 4.24 4.24 4.08 -0.57 53 15 871 0
29SEP26 35.00 C 0.00 0.00 0.00 3.62 -0.57 53 0 834 0
29SEP26 36.00 C 3.11 3.11 3.11 3.22 -0.52 53 20 1,546 +20
29SEP26 37.00 C 0.00 0.00 0.00 2.85 -0.48 54 0 933 0
29SEP26 38.00 C 0.00 0.00 0.00 2.52 -0.44 54 0 784 0
29SEP26 39.00 C 0.00 0.00 0.00 2.22 -0.41 54 0 1,825 0
29SEP26 40.00 C 2.30 2.30 2.05 1.95 -0.40 54 28 2,058 -14
29SEP26 41.00 C 1.76 1.88 1.76 1.73 -0.34 54 30 515 +13
29SEP26 42.00 C 1.62 1.62 1.54 1.57 -0.26 55 9 247 0
29SEP26 43.00 C 0.00 0.00 0.00 1.34 -0.26 55 0 228 0
29SEP26 44.00 C 1.30 1.30 1.30 1.18 -0.24 55 45 90 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 -0.22 55 0 2,740 0
29SEP26 46.00 C 0.00 0.00 0.00 0.94 -0.16 56 0 73 0
29SEP26 47.00 C 0.00 0.00 0.00 0.83 -0.11 56 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.74 -0.11 56 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.65 -0.10 56 0 59 0
29SEP26 50.00 C 0.60 0.60 0.60 0.58 -0.07 57 20 1,775 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.05 57 0 262 0
29OCT26 26.00 C 0.00 0.00 0.00 9.76 - 55 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 8.98 - 55 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 8.18 - 53 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 7.50 - 53 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 6.83 - 53 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 6.22 - 53 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 5.63 - 52 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 5.11 - 53 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 4.66 - 53 0 0 -
29OCT26 35.00 C 4.40 4.40 4.17 4.18 - 53 22 22 -
29OCT26 36.00 C 0.00 0.00 0.00 3.78 - 53 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 3.41 - 53 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 3.07 - 53 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 2.76 - 53 0 0 -
29OCT26 40.00 C 2.64 2.64 2.64 2.48 - 53 2 2 -
29OCT26 41.00 C 0.00 0.00 0.00 2.21 - 53 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 1.96 - 53 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 1.73 - 53 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 1.53 - 53 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 14.46 -0.65 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.60 -0.70 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.77 -0.69 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.96 -0.68 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.18 -0.58 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.42 -0.65 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.69 -0.65 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.01 -0.63 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 8.29 -0.75 52 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 7.78 -0.64 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 7.13 -0.69 53 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.59 -0.65 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 6.09 -0.63 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.63 -0.57 53 0 544 0
30DEC26 35.00 C 5.74 5.74 5.74 5.11 -0.63 52 3 2,082 -3
30DEC26 36.00 C 0.00 0.00 0.00 4.74 -0.60 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 4.37 -0.55 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.08 -0.45 53 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.76 -0.43 53 0 45 0
30DEC26 40.00 C 3.56 3.56 3.56 3.47 -0.41 53 8 156 +8
30DEC26 41.00 C 0.00 0.00 0.00 3.20 -0.39 53 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 2.96 -0.36 53 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 2.71 -0.38 53 0 675 0
30DEC26 44.00 C 0.00 0.00 0.00 2.50 -0.35 53 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.34 -0.29 54 0 62 0
30DEC26 46.00 C 2.31 2.31 2.31 2.14 -0.28 54 10 533 0
30DEC26 47.00 C 0.00 0.00 0.00 1.99 -0.21 54 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.85 -0.20 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.72 -0.18 55 0 35 0
30DEC26 50.00 C 1.58 1.58 1.58 1.60 -0.16 55 6 85 +6
30DEC26 52.50 C 0.00 0.00 0.00 1.34 -0.09 56 0 114 0
30MAR27 21.00 C 0.00 0.00 0.00 14.99 -0.72 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.19 -0.71 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.41 -0.71 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.67 -0.69 55 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 11.94 -0.67 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.24 -0.67 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.58 -0.65 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.96 -0.62 53 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 9.37 -0.67 53 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 8.81 -0.64 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 8.26 -0.63 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 7.75 -0.61 53 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 7.27 -0.59 52 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 6.82 -0.51 52 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 6.38 -0.51 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 5.92 -0.56 52 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 5.55 -0.54 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.21 -0.52 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.88 -0.55 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.58 -0.53 52 0 29 0
30MAR27 41.00 C 4.41 4.41 4.41 4.34 -0.44 52 15 37 +15
30MAR27 42.00 C 0.00 0.00 0.00 4.05 -0.45 52 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 3.78 -0.44 52 0 11 0
30MAR27 44.00 C 3.67 3.67 3.67 3.52 -0.44 52 5 44 0
30MAR27 45.00 C 0.00 0.00 0.00 3.28 -0.43 52 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.06 -0.42 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.85 -0.42 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.65 -0.41 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 2.47 -0.40 52 0 36 0
29JUN27 21.00 C 0.00 0.00 0.00 15.52 -0.69 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.76 -0.69 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.03 -0.67 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 13.32 -0.68 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.64 -0.66 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.98 -0.65 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.36 -0.64 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.76 -0.63 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.19 -0.70 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.68 -0.60 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.21 -0.54 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.68 -0.60 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.22 -0.59 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 7.79 -0.54 52 0 0 0
29JUN27 35.00 C 7.57 7.57 7.24 7.38 -0.59 52 3 77 +3
29JUN27 36.00 C 0.00 0.00 0.00 6.99 -0.47 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 6.58 -0.50 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.23 -0.50 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.90 -0.49 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.60 -0.48 52 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 5.31 -0.46 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.04 -0.42 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 4.83 -0.34 52 0 12 0
29JUN27 44.00 C 4.65 4.65 4.65 4.55 -0.34 52 4 8 +4
TOTAL CALL 1,836 44,952 +822
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 36 0
03JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 5 0
03JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 158 0
03JUL26 31.00 P 0.03 0.03 0.03 0.02 -0.05 63 5 209 +5
03JUL26 32.00 P 0.00 0.00 0.00 0.08 -0.06 64 0 201 0
03JUL26 33.00 P 0.31 0.31 0.22 0.22 -0.05 63 31 161 -25
03JUL26 34.00 P 0.40 0.63 0.40 0.53 +0.05 64 77 394 -5
03JUL26 35.00 P 0.72 1.18 0.72 1.03 +0.22 65 29 185 +13
03JUL26 36.00 P 0.00 0.00 0.00 1.74 +0.38 68 0 45 0
03JUL26 37.00 P 0.00 0.00 0.00 2.60 +0.55 74 0 45 0
03JUL26 38.00 P 0.00 0.00 0.00 3.49 +0.56 75 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 4.58 +0.76 107 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 5.44 +0.67 90 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 6.61 +0.87 142 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 7.41 +0.59 96 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
03JUL26 44.00 P 0.00 0.00 0.00 9.44 - 135 0 0 -
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
10JUL26 30.00 P 0.13 0.13 0.13 0.10 +0.01 59 8 8 +8
10JUL26 31.00 P 0.00 0.00 0.00 0.20 +0.02 58 0 5 0
10JUL26 32.00 P 0.42 0.42 0.42 0.38 +0.05 58 14 10 +9
10JUL26 33.00 P 0.57 0.66 0.57 0.67 +0.13 59 65 70 +65
10JUL26 34.00 P 1.06 1.06 1.00 1.06 +0.20 59 33 72 +18
10JUL26 35.00 P 1.50 1.59 1.50 1.58 +0.30 60 16 45 -1
10JUL26 36.00 P 0.00 0.00 0.00 2.23 +0.43 61 0 1 0
10JUL26 37.00 P 0.00 0.00 0.00 2.93 +0.45 60 0 30 0
10JUL26 38.00 P 0.00 0.00 0.00 3.76 +0.52 62 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 4.63 +0.58 63 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 5.72 +0.80 79 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 6.61 +0.78 79 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 7.51 +0.69 76 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 8.59 - 93 0 0 -
10JUL26 44.00 P 0.00 0.00 0.00 9.44 - 77 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 60 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 +0.02 60 0 200 0
30JUL26 27.00 P 0.20 0.20 0.20 0.16 +0.02 59 25 2,175 0
30JUL26 28.00 P 0.00 0.00 0.00 0.25 +0.03 58 0 510 0
30JUL26 29.00 P 0.42 0.42 0.41 0.38 +0.04 58 55 796 0
30JUL26 30.00 P 0.57 0.57 0.57 0.56 +0.06 57 33 927 +33
30JUL26 31.00 P 0.77 0.78 0.77 0.79 +0.09 57 14 986 -7
30JUL26 32.00 P 0.97 1.12 0.97 1.08 +0.15 56 101 1,184 +36
30JUL26 33.00 P 1.26 1.45 1.26 1.45 +0.20 56 31 1,314 +24
30JUL26 34.00 P 1.59 1.90 1.59 1.91 +0.28 56 58 721 +25
30JUL26 35.00 P 0.00 0.00 0.00 2.41 +0.33 56 0 652 0
30JUL26 36.00 P 0.00 0.00 0.00 3.01 +0.39 56 0 624 0
30JUL26 37.00 P 0.00 0.00 0.00 3.68 +0.46 57 0 313 0
30JUL26 38.00 P 0.00 0.00 0.00 4.39 +0.44 57 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.26 +0.59 60 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.94 +0.66 56 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 6.68 +0.58 51 0 120 0
30JUL26 42.00 P 0.00 0.00 0.00 7.60 +0.67 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.86 +0.86 68 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.83 +0.76 72 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.81 +0.96 76 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.79 +0.84 79 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.10 -0.03 52 0 360 0
28AUG26 25.00 P 0.31 0.31 0.31 0.17 -0.03 53 1 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.26 -0.03 53 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.40 -0.02 53 0 115 0
28AUG26 28.00 P 0.77 0.77 0.77 0.57 -0.01 54 28 282 +28
28AUG26 29.00 P 0.00 0.00 0.00 0.79 0.00 54 0 289 0
28AUG26 30.00 P 1.18 1.18 1.18 1.08 +0.03 55 20 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 1.42 +0.08 55 0 1,095 0
28AUG26 32.00 P 0.00 0.00 0.00 1.81 +0.15 55 0 357 0
28AUG26 33.00 P 2.29 2.29 2.29 2.25 +0.16 56 15 1,485 +15
28AUG26 34.00 P 2.70 2.77 2.70 2.70 +0.24 55 8 361 +4
28AUG26 35.00 P 0.00 0.00 0.00 3.27 +0.35 56 0 255 0
28AUG26 36.00 P 0.00 0.00 0.00 3.86 +0.40 56 0 288 0
28AUG26 37.00 P 0.00 0.00 0.00 4.50 +0.45 56 0 158 0
28AUG26 38.00 P 0.00 0.00 0.00 5.25 +0.57 58 0 67 0
28AUG26 39.00 P 0.00 0.00 0.00 5.98 +0.56 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.74 +0.60 58 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.52 +0.61 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.37 +0.66 60 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 9.21 +0.74 59 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 10.12 +0.81 61 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.02 57 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.03 57 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.04 57 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 +0.05 56 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 +0.06 56 0 242 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 +0.06 56 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.09 56 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 1.09 +0.11 56 0 329 0
29SEP26 29.00 P 0.00 0.00 0.00 1.35 +0.10 55 0 408 0
29SEP26 30.00 P 1.58 1.70 1.58 1.66 +0.16 55 7 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 2.00 +0.21 55 0 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 2.40 +0.20 54 0 465 0
29SEP26 33.00 P 0.00 0.00 0.00 2.84 +0.26 54 0 2,315 0
29SEP26 34.00 P 3.24 3.35 3.24 3.35 +0.32 54 17 1,043 -15
29SEP26 35.00 P 0.00 0.00 0.00 3.85 +0.32 54 0 1,650 0
29SEP26 36.00 P 0.00 0.00 0.00 4.44 +0.37 54 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 5.09 +0.43 55 0 904 0
29SEP26 38.00 P 0.00 0.00 0.00 5.77 +0.47 55 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.57 +0.60 57 0 535 0
29SEP26 40.00 P 7.10 7.10 7.10 7.18 +0.46 55 20 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.97 +0.52 56 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.76 +0.55 55 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.64 +0.63 57 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.39 +0.57 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.94 +0.29 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.11 +0.60 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.00 +0.63 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.93 +0.67 57 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.00 +0.90 61 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.80 +0.78 58 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.15 +0.80 59 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.91 - 55 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 1.14 - 55 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 1.42 - 55 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 1.71 - 54 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 2.05 - 54 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 2.42 - 54 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 2.84 - 54 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 3.31 - 54 0 0 -
29OCT26 34.00 P 3.82 3.82 3.82 3.82 - 54 15 15 -
29OCT26 35.00 P 0.00 0.00 0.00 4.37 - 54 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 4.90 - 53 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 5.52 - 53 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 6.18 - 53 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 6.91 - 54 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 7.63 - 54 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 8.37 - 54 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 9.14 - 54 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 10.01 - 55 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 10.75 - 55 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.46 +0.02 55 0 1 0
30DEC26 22.00 P 0.65 0.65 0.65 0.59 +0.02 54 3 110 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.02 54 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 +0.04 54 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 +0.05 54 0 141 0
30DEC26 26.00 P 1.48 1.48 1.48 1.43 +0.07 54 4 45 -4
30DEC26 27.00 P 0.00 0.00 0.00 1.70 +0.08 54 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 1.99 +0.11 53 0 211 0
30DEC26 29.00 P 0.00 0.00 0.00 2.31 +0.11 53 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 2.69 +0.13 53 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 3.11 +0.16 52 0 201 0
30DEC26 32.00 P 3.70 3.70 3.70 3.55 +0.17 52 2 740 0
30DEC26 33.00 P 0.00 0.00 0.00 4.00 +0.18 52 0 4,343 0
30DEC26 34.00 P 4.51 4.51 4.51 4.58 +0.25 52 1 343 0
30DEC26 35.00 P 4.61 4.61 4.61 5.11 +0.25 52 4 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 5.72 +0.30 52 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.35 +0.34 53 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.00 +0.39 53 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 7.76 +0.50 54 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 8.42 +0.40 53 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 9.14 +0.45 53 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.89 +0.46 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.66 +0.48 54 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.45 +0.50 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 12.25 +0.52 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.07 +0.53 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.98 +0.62 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.73 +0.54 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.67 +0.64 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.54 +0.66 55 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 18.75 +0.68 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 -0.01 52 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 -0.01 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 0.00 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.43 +0.01 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.73 +0.07 52 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 2.04 +0.07 53 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 2.36 +0.08 52 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 2.71 +0.10 52 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 3.09 +0.15 52 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.52 +0.18 52 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.96 +0.21 52 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 4.44 +0.22 52 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 4.83 +0.15 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.44 +0.23 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 6.04 +0.29 52 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 6.61 +0.29 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 7.24 +0.31 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.89 +0.38 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.56 +0.40 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.25 +0.38 52 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.97 +0.41 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.68 +0.40 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.45 +0.43 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.22 +0.45 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.00 +0.46 53 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 13.79 +0.48 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.60 +0.49 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.48 +0.57 53 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 16.31 +0.58 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.25 +0.16 54 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 +0.13 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.70 +0.12 53 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.97 +0.12 52 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 2.25 +0.11 52 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 2.60 +0.13 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.95 +0.21 52 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 3.31 +0.17 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.73 +0.19 51 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 4.22 +0.26 51 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 4.68 +0.30 51 0 89 0
29JUN27 32.00 P 5.19 5.19 5.19 5.15 +0.31 51 2 72 +2
29JUN27 33.00 P 0.00 0.00 0.00 5.70 +0.29 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 6.16 +0.24 51 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 6.73 +0.25 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 7.27 +0.19 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.96 +0.28 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.61 +0.40 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.28 +0.42 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.95 +0.34 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.68 +0.40 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.40 +0.41 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.19 +0.47 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.95 +0.49 52 0 0 0
TOTAL PUT 742 56,919 +231
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.34
30JUL26 3.90 C 0.000 0.000 0.000 1.459 -0.026 59 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.360 -0.024 56 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.251 -0.034 38 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.150 -0.023 29 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.055 -0.014 38 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.951 -0.022 27 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.859 -0.014 35 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.772 -0.005 38 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.657 -0.035 25 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.587 -0.010 35 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.474 -0.033 26 0 0 0
30JUL26 5.00 C 0.288 0.421 0.288 0.421 +0.002 33 60 150 +54
30JUL26 5.25 C 0.216 0.250 0.127 0.246 +0.006 31 184 131 +85
30JUL26 5.50 C 0.064 0.125 0.057 0.122 +0.005 30 110 267 +62
30JUL26 5.75 C 0.039 0.044 0.022 0.057 +0.006 30 171 296 +51
30JUL26 6.00 C 0.012 0.016 0.012 0.022 +0.003 30 13 437 +10
30JUL26 6.25 C 0.010 0.012 0.008 0.009 +0.002 31 647 649 -82
30JUL26 6.50 C 0.000 0.000 0.000 0.003 +0.001 31 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.463 -0.030 38 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.360 -0.035 30 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.262 -0.033 31 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.166 -0.032 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.070 -0.036 31 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.976 -0.033 31 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.883 -0.029 31 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.793 -0.024 30 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.695 -0.031 28 0 0 0
28AUG26 4.80 C 0.463 0.471 0.463 0.626 -0.013 31 68 68 +68
28AUG26 4.90 C 0.409 0.409 0.409 0.539 -0.018 29 49 49 +49
28AUG26 5.00 C 0.337 0.338 0.334 0.471 -0.003 30 113 113 +113
28AUG26 5.25 C 0.286 0.286 0.192 0.315 +0.007 29 31 61 +1
28AUG26 5.50 C 0.116 0.116 0.116 0.194 +0.009 29 2 87 +2
28AUG26 5.75 C 0.000 0.000 0.000 0.114 +0.006 29 0 247 0
28AUG26 6.00 C 0.000 0.000 0.000 0.064 +0.005 29 0 206 0
28AUG26 6.25 C 0.000 0.000 0.000 0.035 +0.006 30 0 100 0
28AUG26 6.50 C 0.000 0.000 0.000 0.017 +0.003 30 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.008 +0.002 30 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.004 +0.001 30 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.002 +0.001 31 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.573 -0.036 34 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.476 -0.026 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.380 -0.025 33 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.262 -0.046 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.193 -0.023 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.090 -0.032 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.004 -0.027 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.916 -0.018 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.829 -0.018 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.744 -0.017 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.641 -0.037 25 0 0 0
29SEP26 4.90 C 0.469 0.469 0.469 0.595 -0.005 29 14 14 +14
29SEP26 5.00 C 0.395 0.395 0.395 0.527 +0.008 29 30 35 +30
29SEP26 5.25 C 0.263 0.304 0.257 0.373 +0.012 29 90 206 +15
29SEP26 5.50 C 0.160 0.160 0.160 0.252 +0.009 28 1 329 0
29SEP26 5.75 C 0.000 0.000 0.000 0.165 +0.009 28 0 672 0
29SEP26 6.00 C 0.000 0.000 0.000 0.103 +0.006 28 0 658 0
29SEP26 6.25 C 0.043 0.043 0.043 0.063 +0.006 28 1 502 0
29SEP26 6.50 C 0.023 0.023 0.023 0.037 +0.005 28 40 396 +40
29SEP26 6.75 C 0.000 0.000 0.000 0.021 +0.004 28 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.011 +0.002 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 0.000 28 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 0.000 29 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 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 38 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.476 - 0 0 0 -
29OCT26 4.00 C 0.000 0.000 0.000 1.380 - 23 0 0 -
29OCT26 4.10 C 0.000 0.000 0.000 1.282 - 22 0 0 -
29OCT26 4.20 C 0.000 0.000 0.000 1.193 - 25 0 0 -
29OCT26 4.30 C 0.000 0.000 0.000 1.102 - 26 0 0 -
29OCT26 4.40 C 0.000 0.000 0.000 1.014 - 26 0 0 -
29OCT26 4.50 C 0.000 0.000 0.000 0.920 - 25 0 0 -
29OCT26 4.60 C 0.000 0.000 0.000 0.843 - 26 0 0 -
29OCT26 4.70 C 0.000 0.000 0.000 0.766 - 27 0 0 -
29OCT26 4.80 C 0.000 0.000 0.000 0.692 - 27 0 0 -
29OCT26 4.90 C 0.481 0.563 0.481 0.613 - 26 68 68 -
29OCT26 5.00 C 0.512 0.512 0.512 0.562 - 28 23 23 -
29OCT26 5.25 C 0.000 0.000 0.000 0.415 - 28 0 0 -
29OCT26 5.50 C 0.000 0.000 0.000 0.295 - 28 0 0 -
29OCT26 5.75 C 0.000 0.000 0.000 0.205 - 28 0 0 -
29OCT26 6.00 C 0.081 0.081 0.081 0.139 - 28 10 10 -
29OCT26 6.25 C 0.000 0.000 0.000 0.094 - 28 0 0 -
29OCT26 6.50 C 0.050 0.050 0.050 0.061 - 28 30 30 -
29OCT26 6.75 C 0.000 0.000 0.000 0.038 - 28 0 0 -
29OCT26 7.00 C 0.000 0.000 0.000 0.023 - 28 0 0 -
29OCT26 7.25 C 0.000 0.000 0.000 0.014 - 28 0 0 -
29OCT26 7.50 C 0.000 0.000 0.000 0.008 - 28 0 0 -
29OCT26 7.75 C 0.000 0.000 0.000 0.005 - 28 0 0 -
29OCT26 8.00 C 0.000 0.000 0.000 0.003 - 28 0 0 -
29OCT26 8.25 C 0.000 0.000 0.000 0.002 - 29 0 0 -
30DEC26 3.90 C 0.000 0.000 0.000 1.522 -0.028 35 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.425 -0.027 33 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.333 -0.023 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.242 -0.020 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.152 -0.017 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.062 -0.018 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.979 -0.014 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.905 -0.005 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.811 -0.019 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.723 -0.031 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.647 -0.035 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.617 +0.002 28 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.469 +0.004 28 0 80 0
30DEC26 5.50 C 0.304 0.304 0.304 0.350 +0.006 27 5 104 +5
30DEC26 5.75 C 0.178 0.178 0.178 0.255 +0.006 27 30 142 +30
30DEC26 6.00 C 0.000 0.000 0.000 0.182 +0.007 27 0 231 0
30DEC26 6.25 C 0.000 0.000 0.000 0.127 +0.006 27 0 61 0
30DEC26 6.50 C 0.000 0.000 0.000 0.087 +0.005 27 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.059 +0.005 27 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.039 +0.003 27 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.026 +0.003 27 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.017 +0.002 27 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 +0.001 27 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 +0.001 27 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.005 +0.001 27 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 27 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 1.522 -0.034 30 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.430 -0.031 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.341 -0.026 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.251 -0.025 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.166 -0.022 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.097 -0.006 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.016 -0.005 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.938 -0.004 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.863 -0.005 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.794 -0.002 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.729 -0.001 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.666 0.000 27 0 0 0
30MAR27 5.25 C 0.523 0.523 0.523 0.528 +0.001 27 30 33 +30
30MAR27 5.50 C 0.000 0.000 0.000 0.413 +0.002 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.320 +0.003 26 0 126 0
30MAR27 6.00 C 0.000 0.000 0.000 0.244 +0.003 26 0 47 0
30MAR27 6.25 C 0.000 0.000 0.000 0.184 +0.003 26 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.138 +0.003 26 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.104 +0.004 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.077 +0.003 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.056 +0.002 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.040 +0.002 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.029 +0.001 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.021 +0.001 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.015 +0.001 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.011 +0.001 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.008 +0.001 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.006 +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 3.90 C 0.000 0.000 0.000 1.532 -0.035 28 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.445 -0.031 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.359 -0.027 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.286 -0.014 28 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.216 0.000 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.133 -0.003 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.061 +0.002 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.979 -0.008 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.917 +0.001 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.856 +0.005 27 0 0 0
29JUN27 4.90 C 0.626 0.652 0.626 0.794 +0.006 27 368 368 +368
29JUN27 5.00 C 0.579 0.597 0.579 0.728 -0.001 26 40 40 +40
29JUN27 5.25 C 0.000 0.000 0.000 0.602 +0.006 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.492 +0.010 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.398 +0.010 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.321 +0.011 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.256 +0.010 26 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.202 +0.009 26 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.158 +0.008 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.125 +0.008 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.097 +0.006 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.074 +0.005 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.058 +0.005 26 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.045 +0.005 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.034 +0.004 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.026 +0.003 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.020 +0.003 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.015 +0.002 26 0 0 0
TOTAL CALL 2,228 8,244 +985
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 0.000 30 0 0 0
30JUL26 4.50 P 0.016 0.018 0.016 0.005 +0.002 31 44 44 +44
30JUL26 4.60 P 0.000 0.000 0.000 0.008 +0.002 31 0 52 0
30JUL26 4.70 P 0.029 0.046 0.029 0.014 +0.003 30 226 156 +107
30JUL26 4.80 P 0.030 0.067 0.030 0.024 +0.005 31 60 66 +50
30JUL26 4.90 P 0.070 0.085 0.070 0.039 +0.007 31 74 74 +74
30JUL26 5.00 P 0.070 0.109 0.070 0.060 +0.013 31 3 253 0
30JUL26 5.25 P 0.138 0.240 0.130 0.136 +0.013 30 72 673 -9
30JUL26 5.50 P 0.410 0.410 0.356 0.272 +0.019 30 3 240 -2
30JUL26 5.75 P 0.640 0.640 0.640 0.458 +0.019 31 3 173 0
30JUL26 6.00 P 0.000 0.000 0.000 0.671 +0.016 29 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.921 +0.020 36 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.188 +0.038 51 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.410 +0.010 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.660 +0.010 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.914 +0.014 56 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.180 +0.030 73 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.437 +0.037 82 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.660 +0.010 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.915 +0.015 76 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.160 +0.010 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.412 +0.012 80 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.662 +0.012 84 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.915 +0.015 93 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 +0.001 31 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 +0.001 30 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.005 +0.002 30 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.008 +0.002 30 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.013 +0.004 30 0 30 0
28AUG26 4.50 P 0.038 0.038 0.038 0.019 +0.004 30 30 60 +29
28AUG26 4.60 P 0.043 0.043 0.043 0.030 +0.007 30 15 25 +15
28AUG26 4.70 P 0.087 0.089 0.056 0.043 +0.008 30 42 44 +42
28AUG26 4.80 P 0.000 0.000 0.000 0.061 +0.011 30 0 86 0
28AUG26 4.90 P 0.140 0.140 0.096 0.083 +0.012 30 67 127 +67
28AUG26 5.00 P 0.162 0.176 0.160 0.107 +0.012 29 747 773 +564
28AUG26 5.25 P 0.279 0.279 0.207 0.197 +0.015 29 33 173 +13
28AUG26 5.50 P 0.000 0.000 0.000 0.331 +0.019 29 0 119 0
28AUG26 5.75 P 0.000 0.000 0.000 0.499 +0.014 29 0 232 0
28AUG26 6.00 P 0.750 0.750 0.750 0.725 +0.054 33 1 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.927 +0.015 30 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.188 +0.037 38 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.417 +0.017 36 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.686 +0.036 48 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.928 +0.028 49 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.186 +0.036 56 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.437 +0.037 61 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.686 +0.036 64 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.928 +0.028 65 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.178 +0.028 69 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.434 +0.034 75 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.684 +0.034 78 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.932 +0.032 80 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 +0.001 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 +0.001 29 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 +0.001 29 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 +0.002 29 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.012 +0.003 28 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.018 +0.004 28 0 53 0
29SEP26 4.40 P 0.045 0.045 0.045 0.026 +0.006 28 30 86 +30
29SEP26 4.50 P 0.063 0.063 0.063 0.036 +0.006 28 40 111 -2
29SEP26 4.60 P 0.000 0.000 0.000 0.050 +0.007 28 0 197 0
29SEP26 4.70 P 0.109 0.109 0.109 0.068 +0.009 28 27 256 +27
29SEP26 4.80 P 0.143 0.143 0.143 0.090 +0.012 28 33 173 +22
29SEP26 4.90 P 0.000 0.000 0.000 0.116 +0.012 28 0 912 0
29SEP26 5.00 P 0.207 0.213 0.207 0.148 +0.017 28 160 1,378 +6
29SEP26 5.25 P 0.292 0.316 0.292 0.246 +0.021 28 190 552 +130
29SEP26 5.50 P 0.000 0.000 0.000 0.374 +0.018 28 0 437 0
29SEP26 5.75 P 0.590 0.590 0.590 0.536 +0.017 28 1 247 0
29SEP26 6.00 P 0.000 0.000 0.000 0.739 +0.005 29 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.946 +0.033 29 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.194 +0.036 33 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.417 +0.017 31 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.686 +0.036 40 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.928 +0.028 42 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.186 +0.036 47 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.437 +0.037 51 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.688 +0.038 54 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.928 +0.028 55 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.178 +0.028 58 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.434 +0.034 62 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.684 +0.034 65 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.938 +0.038 69 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.007 - 28 0 0 -
29OCT26 4.00 P 0.000 0.000 0.000 0.010 - 28 0 0 -
29OCT26 4.10 P 0.000 0.000 0.000 0.015 - 28 0 0 -
29OCT26 4.20 P 0.000 0.000 0.000 0.022 - 28 0 0 -
29OCT26 4.30 P 0.000 0.000 0.000 0.030 - 28 0 0 -
29OCT26 4.40 P 0.000 0.000 0.000 0.041 - 28 0 0 -
29OCT26 4.50 P 0.000 0.000 0.000 0.055 - 28 0 0 -
29OCT26 4.60 P 0.000 0.000 0.000 0.073 - 28 0 0 -
29OCT26 4.70 P 0.000 0.000 0.000 0.093 - 28 0 0 -
29OCT26 4.80 P 0.000 0.000 0.000 0.119 - 28 0 0 -
29OCT26 4.90 P 0.180 0.180 0.180 0.149 - 28 30 30 -
29OCT26 5.00 P 0.000 0.000 0.000 0.182 - 28 0 0 -
29OCT26 5.25 P 0.348 0.348 0.348 0.286 - 28 30 30 -
29OCT26 5.50 P 0.000 0.000 0.000 0.415 - 28 0 0 -
29OCT26 5.75 P 0.000 0.000 0.000 0.573 - 28 0 0 -
29OCT26 6.00 P 0.000 0.000 0.000 0.765 - 29 0 0 -
29OCT26 6.25 P 0.000 0.000 0.000 0.967 - 28 0 0 -
29OCT26 6.50 P 0.000 0.000 0.000 1.204 - 31 0 0 -
29OCT26 6.75 P 0.000 0.000 0.000 1.436 - 32 0 0 -
29OCT26 7.00 P 0.000 0.000 0.000 1.686 - 36 0 0 -
29OCT26 7.25 P 0.000 0.000 0.000 1.928 - 37 0 0 -
29OCT26 7.50 P 0.000 0.000 0.000 2.186 - 42 0 0 -
29OCT26 7.75 P 0.000 0.000 0.000 2.437 - 46 0 0 -
29OCT26 8.00 P 0.000 0.000 0.000 2.688 - 49 0 0 -
29OCT26 8.25 P 0.000 0.000 0.000 2.928 - 49 0 0 -
30DEC26 3.90 P 0.000 0.000 0.000 0.022 +0.003 27 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.030 +0.004 27 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 +0.004 27 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 +0.006 27 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.065 +0.003 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.085 +0.005 27 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.105 +0.011 26 0 84 0
30DEC26 4.60 P 0.176 0.176 0.176 0.127 +0.009 26 20 131 +20
30DEC26 4.70 P 0.000 0.000 0.000 0.156 +0.011 26 0 72 0
30DEC26 4.80 P 0.260 0.260 0.200 0.186 +0.011 26 22 95 +18
30DEC26 4.90 P 0.291 0.291 0.276 0.223 +0.013 26 42 88 +31
30DEC26 5.00 P 0.000 0.000 0.000 0.260 +0.012 26 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.377 +0.015 26 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.516 +0.016 26 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.677 +0.002 25 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.871 +0.033 26 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 1.049 +0.010 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.263 +0.023 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.504 +0.047 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.721 +0.040 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.967 +0.053 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.206 +0.055 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.447 -0.005 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.688 -0.008 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.929 -0.012 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.197 +0.011 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.444 +0.011 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.690 +0.011 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.938 +0.012 30 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 +0.003 26 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.053 +0.003 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.066 +0.003 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.086 +0.008 26 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.100 +0.005 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.129 +0.014 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.145 +0.006 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.174 +0.008 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.204 +0.008 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.239 +0.010 25 0 40 0
30MAR27 4.90 P 0.354 0.354 0.354 0.277 +0.010 25 10 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.317 +0.011 25 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.435 +0.012 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.572 +0.012 25 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.729 +0.013 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.902 +0.013 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 1.092 +0.015 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.321 +0.045 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.530 +0.044 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.755 +0.051 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.981 +0.047 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.215 +0.044 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.447 -0.005 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.692 -0.010 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.936 -0.009 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.197 +0.008 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.444 +0.010 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.691 +0.011 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.938 +0.012 27 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.066 +0.007 26 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.081 +0.008 26 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.100 +0.010 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.119 +0.009 26 0 0 0
29JUN27 4.30 P 0.180 0.180 0.180 0.143 +0.011 26 2 2 +2
29JUN27 4.40 P 0.000 0.000 0.000 0.166 +0.018 26 0 0 0
29JUN27 4.50 P 0.180 0.180 0.180 0.195 +0.021 26 2 3 +2
29JUN27 4.60 P 0.000 0.000 0.000 0.217 +0.013 25 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.249 +0.014 25 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.287 +0.015 25 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.325 +0.016 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.368 +0.017 25 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.486 +0.018 25 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.622 +0.019 25 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.776 +0.020 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.946 +0.020 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.128 +0.019 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.334 +0.030 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.540 +0.026 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.763 +0.032 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.994 +0.038 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.226 +0.041 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.460 +0.008 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.697 -0.005 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.936 -0.012 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.197 +0.006 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.444 +0.008 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.691 +0.010 25 0 0 0
TOTAL PUT 2,059 11,589 +1,280
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 ($0.001) CLOSING PRICE HK$ 4.99
30JUL26 3.70 C 0.000 0.000 0.000 1.291 -0.117 81 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.191 -0.117 75 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.091 -0.117 69 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.991 -0.117 63 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.891 -0.114 58 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.791 -0.120 52 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.691 -0.111 46 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.591 -0.120 41 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.491 -0.115 35 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.391 -0.115 30 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.292 -0.111 26 0 0 0
30JUL26 4.80 C 0.188 0.188 0.188 0.196 -0.106 23 10 180 0
30JUL26 4.90 C 0.000 0.000 0.000 0.135 -0.065 26 0 156 -1
30JUL26 5.00 C 0.095 0.096 0.082 0.095 -0.038 26 1,453 3,073 +1,141
30JUL26 5.25 C 0.045 0.048 0.028 0.033 -0.015 26 1,581 9,845 +792
30JUL26 5.50 C 0.016 0.016 0.015 0.009 -0.005 26 34 10,647 +26
30JUL26 5.75 C 0.006 0.006 0.006 0.002 -0.002 26 100 3,635 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.192 -0.119 59 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.092 -0.119 55 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.991 -0.120 49 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.892 -0.119 46 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.792 -0.119 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.691 -0.121 36 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.591 -0.121 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.491 -0.118 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.391 -0.115 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.297 -0.109 23 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.236 -0.080 24 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.182 -0.057 24 0 15 0
28AUG26 5.00 C 0.170 0.170 0.141 0.139 -0.043 24 34 1,460 0
28AUG26 5.25 C 0.094 0.094 0.065 0.063 -0.031 23 1,750 3,867 +1,386
28AUG26 5.50 C 0.036 0.036 0.034 0.026 -0.016 23 222 4,487 +162
28AUG26 5.75 C 0.018 0.020 0.018 0.009 -0.007 23 101 5,140 +101
28AUG26 6.00 C 0.000 0.000 0.000 0.003 -0.003 24 0 1,834 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 1.993 -0.118 81 0 0 -10
29SEP26 3.10 C 0.000 0.000 0.000 1.893 -0.115 77 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.793 -0.115 72 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.693 -0.116 68 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.593 -0.117 64 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.493 -0.115 60 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.393 -0.115 56 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.293 -0.115 52 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.193 -0.118 49 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.093 -0.118 45 0 1 -1
29SEP26 4.00 C 0.000 0.000 0.000 0.993 -0.118 41 0 0 -25
29SEP26 4.10 C 0.000 0.000 0.000 0.910 -0.103 44 0 0 -4,160
29SEP26 4.20 C 0.000 0.000 0.000 0.810 -0.101 40 0 10 -1,610
29SEP26 4.30 C 0.000 0.000 0.000 0.710 -0.102 36 0 10 -1,909
29SEP26 4.40 C 0.000 0.000 0.000 0.608 -0.104 32 0 0 -2,541
29SEP26 4.50 C 0.000 0.000 0.000 0.499 -0.110 26 0 129 -3,809
29SEP26 4.60 C 0.000 0.000 0.000 0.410 -0.098 24 0 2,923 0
29SEP26 4.70 C 0.349 0.353 0.348 0.335 -0.084 23 700 1,886 -509
29SEP26 4.80 C 0.289 0.292 0.288 0.275 -0.071 23 765 1,011 -195
29SEP26 4.90 C 0.000 0.000 0.000 0.222 -0.056 23 0 5,772 0
29SEP26 5.00 C 0.180 0.180 0.180 0.177 -0.043 23 3 20,052 +1
29SEP26 5.25 C 0.103 0.103 0.090 0.095 -0.035 22 464 6,116 +424
29SEP26 5.50 C 0.050 0.053 0.050 0.047 -0.019 22 39 4,166 +1
29SEP26 5.75 C 0.000 0.000 0.000 0.021 -0.013 22 0 1,799 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 -0.006 22 0 1,551 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.003 23 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 3.80 C 0.000 0.000 0.000 1.193 - 43 0 0 -
29OCT26 3.90 C 0.000 0.000 0.000 1.093 - 40 0 0 -
29OCT26 4.00 C 0.000 0.000 0.000 0.993 - 36 0 0 -
29OCT26 4.10 C 0.000 0.000 0.000 0.910 - 37 0 0 -
29OCT26 4.20 C 0.000 0.000 0.000 0.810 - 34 0 0 -
29OCT26 4.30 C 0.000 0.000 0.000 0.710 - 31 0 0 -
29OCT26 4.40 C 0.000 0.000 0.000 0.608 - 27 0 0 -
29OCT26 4.50 C 0.000 0.000 0.000 0.508 - 24 0 0 -
29OCT26 4.60 C 0.000 0.000 0.000 0.434 - 23 0 0 -
29OCT26 4.70 C 0.000 0.000 0.000 0.368 - 23 0 0 -
29OCT26 4.80 C 0.000 0.000 0.000 0.310 - 22 0 0 -
29OCT26 4.90 C 0.000 0.000 0.000 0.259 - 22 0 0 -
29OCT26 5.00 C 0.000 0.000 0.000 0.215 - 23 0 0 -
29OCT26 5.25 C 0.124 0.124 0.122 0.127 - 22 96 96 -
29OCT26 5.50 C 0.000 0.000 0.000 0.071 - 22 0 0 -
29OCT26 5.75 C 0.000 0.000 0.000 0.038 - 22 0 0 -
29OCT26 6.00 C 0.000 0.000 0.000 0.018 - 22 0 0 -
29OCT26 6.25 C 0.000 0.000 0.000 0.009 - 22 0 0 -
29OCT26 6.50 C 0.000 0.000 0.000 0.004 - 22 0 0 -
29OCT26 6.75 C 0.000 0.000 0.000 0.002 - 23 0 0 -
29OCT26 7.00 C 0.000 0.000 0.000 0.001 - 23 0 0 -
29OCT26 7.25 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29OCT26 7.50 C 0.000 0.000 0.000 0.001 - 27 0 0 -
29OCT26 7.75 C 0.000 0.000 0.000 0.001 - 29 0 0 -
29OCT26 8.00 C 0.000 0.000 0.000 0.001 - 31 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 1.895 -0.113 54 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.794 -0.114 50 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.696 -0.113 48 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.594 -0.116 44 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.494 -0.114 41 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.394 -0.114 39 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.296 -0.115 36 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.195 -0.116 33 0 0 -200
30DEC26 3.90 C 0.000 0.000 0.000 1.097 -0.114 31 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.993 -0.118 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.910 -0.103 29 0 0 -10
30DEC26 4.20 C 0.000 0.000 0.000 0.810 -0.101 26 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.714 -0.101 24 0 80 0
30DEC26 4.40 C 0.680 0.680 0.680 0.631 -0.097 23 10 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.549 -0.100 22 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.487 -0.080 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.428 -0.073 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.376 -0.059 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.327 -0.044 22 0 60 0
30DEC26 5.00 C 0.257 0.257 0.257 0.283 -0.040 22 50 1,826 +50
30DEC26 5.25 C 0.193 0.193 0.161 0.194 -0.027 23 56 13,390 -20
30DEC26 5.50 C 0.000 0.000 0.000 0.128 -0.018 23 0 550 0
30DEC26 5.75 C 0.068 0.068 0.068 0.081 -0.013 23 10 1,160 +10
30DEC26 6.00 C 0.000 0.000 0.000 0.051 -0.007 23 0 696 0
30DEC26 6.25 C 0.000 0.000 0.000 0.033 -0.004 23 0 491 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 -0.003 23 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 -0.002 23 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 24 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 23 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.696 -0.114 38 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.594 -0.117 35 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.494 -0.115 32 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.394 -0.115 30 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.296 -0.115 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.195 -0.116 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.097 -0.114 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 0.994 -0.117 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.910 -0.103 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.813 -0.105 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.744 -0.087 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.672 -0.085 20 0 2,000 0
30MAR27 4.50 C 0.630 0.630 0.630 0.606 -0.077 20 200 2,500 +100
30MAR27 4.60 C 0.000 0.000 0.000 0.546 -0.070 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.489 -0.067 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.437 -0.062 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.388 -0.059 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.344 -0.055 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.248 -0.047 21 0 4,226 0
30MAR27 5.50 C 0.160 0.161 0.150 0.177 -0.036 21 300 1,128 +212
30MAR27 5.75 C 0.000 0.000 0.000 0.123 -0.027 21 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.084 -0.020 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.057 -0.013 22 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.039 -0.011 22 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.025 -0.008 22 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.016 -0.005 22 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 -0.004 22 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 -0.002 22 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 200 0
29JUN27 3.80 C 0.000 0.000 0.000 1.195 -0.117 19 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.100 -0.112 18 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.019 -0.094 18 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.943 -0.082 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.871 -0.076 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.801 -0.070 20 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.736 -0.065 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.673 -0.062 20 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.615 -0.057 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.559 -0.054 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.508 -0.049 21 0 410 0
29JUN27 4.90 C 0.000 0.000 0.000 0.459 -0.046 21 90 510 +90
29JUN27 5.00 C 0.000 0.000 0.000 0.415 -0.042 21 90 100 +90
29JUN27 5.25 C 0.000 0.000 0.000 0.318 -0.033 21 0 45 0
29JUN27 5.50 C 0.210 0.210 0.210 0.239 -0.026 21 3 55 0
29JUN27 5.75 C 0.000 0.000 0.000 0.178 -0.020 21 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.131 -0.014 21 0 140 0
29JUN27 6.25 C 0.000 0.000 0.000 0.095 -0.011 21 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.068 -0.011 21 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.051 -0.005 22 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.036 -0.003 22 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.025 -0.002 22 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.017 -0.002 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 -0.001 22 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
TOTAL CALL 8,161 147,867 -10,414
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 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 0.000 0.000 0.000 0.002 +0.001 27 0 150 0
30JUL26 4.20 P 0.011 0.011 0.011 0.004 +0.002 27 100 1,220 +100
30JUL26 4.30 P 0.000 0.000 0.000 0.007 +0.004 26 0 606 0
30JUL26 4.40 P 0.026 0.027 0.026 0.015 +0.008 26 130 796 +80
30JUL26 4.50 P 0.026 0.042 0.026 0.027 +0.014 26 320 1,090 +300
30JUL26 4.60 P 0.052 0.058 0.051 0.047 +0.022 26 355 3,361 +205
30JUL26 4.70 P 0.068 0.068 0.068 0.072 +0.027 25 20 2,447 0
30JUL26 4.80 P 0.110 0.126 0.104 0.109 +0.036 25 224 2,428 +92
30JUL26 4.90 P 0.120 0.165 0.120 0.157 +0.045 25 236 3,494 +218
30JUL26 5.00 P 0.215 0.235 0.211 0.218 +0.055 25 215 8,481 +15
30JUL26 5.25 P 0.420 0.420 0.413 0.409 +0.090 24 600 4,341 -100
30JUL26 5.50 P 0.000 0.000 0.000 0.640 +0.086 23 0 1,491 0
30JUL26 5.75 P 0.000 0.000 0.000 0.891 +0.126 31 0 260 0
30JUL26 6.00 P 1.100 1.100 1.100 1.146 +0.127 43 1 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.391 +0.116 44 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.636 +0.114 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.894 +0.119 59 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.144 +0.117 65 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.395 +0.130 71 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.645 +0.127 77 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.895 +0.131 82 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.145 +0.127 86 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.395 +0.124 91 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.637 +0.117 0 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 +0.001 25 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.003 +0.001 24 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 +0.004 23 0 285 0
28AUG26 4.30 P 0.038 0.038 0.038 0.019 +0.006 23 100 350 +100
28AUG26 4.40 P 0.000 0.000 0.000 0.032 +0.010 24 0 540 0
28AUG26 4.50 P 0.000 0.000 0.000 0.050 +0.015 24 0 724 0
28AUG26 4.60 P 0.093 0.093 0.093 0.075 +0.020 23 20 1,673 0
28AUG26 4.70 P 0.000 0.000 0.000 0.109 +0.033 24 0 1,636 0
28AUG26 4.80 P 0.154 0.154 0.154 0.151 +0.036 24 300 1,210 0
28AUG26 4.90 P 0.200 0.200 0.200 0.196 +0.039 23 10 1,417 0
28AUG26 5.00 P 0.260 0.262 0.260 0.252 +0.047 23 450 3,859 +250
28AUG26 5.25 P 0.411 0.431 0.411 0.431 +0.062 23 60 3,103 +60
28AUG26 5.50 P 0.610 0.610 0.610 0.653 +0.080 24 30 840 +30
28AUG26 5.75 P 0.000 0.000 0.000 0.893 +0.124 26 0 120 0
28AUG26 6.00 P 1.150 1.150 1.150 1.146 +0.127 33 1 31 -1
28AUG26 6.25 P 0.000 0.000 0.000 1.391 +0.116 34 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.636 +0.114 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.894 +0.119 46 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.144 +0.117 50 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.395 +0.130 55 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.645 +0.127 58 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.895 +0.130 62 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.145 +0.127 65 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.395 +0.124 69 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.639 +0.119 62 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 30 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 1,561 0
29SEP26 3.80 P 0.015 0.016 0.015 0.002 0.000 22 100 4,313 +100
29SEP26 3.90 P 0.000 0.000 0.000 0.004 +0.001 22 0 3,584 0
29SEP26 4.00 P 0.023 0.023 0.023 0.008 +0.002 22 20 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.013 +0.003 22 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.021 +0.005 22 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 +0.008 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.050 +0.012 22 0 792 0
29SEP26 4.50 P 0.000 0.000 0.000 0.072 +0.016 22 0 3,013 0
29SEP26 4.60 P 0.120 0.120 0.120 0.101 +0.021 22 10 2,693 0
29SEP26 4.70 P 0.145 0.148 0.145 0.137 +0.028 22 600 3,153 0
29SEP26 4.80 P 0.000 0.000 0.000 0.180 +0.034 23 0 3,597 0
29SEP26 4.90 P 0.000 0.000 0.000 0.226 +0.036 22 0 6,288 0
29SEP26 5.00 P 0.272 0.272 0.272 0.273 +0.033 21 50 3,054 0
29SEP26 5.25 P 0.461 0.461 0.459 0.459 +0.065 23 60 1,267 +50
29SEP26 5.50 P 0.621 0.621 0.621 0.666 +0.077 23 30 639 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.893 +0.100 22 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 1.146 +0.127 28 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.391 +0.116 29 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.636 +0.114 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.894 +0.119 39 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.144 +0.117 42 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.395 +0.130 46 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.645 +0.127 49 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.895 +0.130 52 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.145 +0.127 55 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.395 +0.124 58 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.639 +0.119 54 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.006 - 23 0 0 -
29OCT26 3.90 P 0.000 0.000 0.000 0.009 - 22 0 0 -
29OCT26 4.00 P 0.000 0.000 0.000 0.015 - 22 0 0 -
29OCT26 4.10 P 0.000 0.000 0.000 0.023 - 22 0 0 -
29OCT26 4.20 P 0.055 0.055 0.055 0.034 - 22 2 2 -
29OCT26 4.30 P 0.000 0.000 0.000 0.050 - 22 0 0 -
29OCT26 4.40 P 0.000 0.000 0.000 0.070 - 22 0 0 -
29OCT26 4.50 P 0.109 0.109 0.109 0.095 - 22 20 20 -
29OCT26 4.60 P 0.000 0.000 0.000 0.126 - 22 0 0 -
29OCT26 4.70 P 0.157 0.157 0.157 0.165 - 23 10 10 -
29OCT26 4.80 P 0.202 0.202 0.202 0.208 - 22 30 30 -
29OCT26 4.90 P 0.000 0.000 0.000 0.249 - 22 0 0 -
29OCT26 5.00 P 0.000 0.000 0.000 0.304 - 22 0 0 -
29OCT26 5.25 P 0.000 0.000 0.000 0.480 - 23 0 0 -
29OCT26 5.50 P 0.000 0.000 0.000 0.677 - 22 0 0 -
29OCT26 5.75 P 0.000 0.000 0.000 0.897 - 22 0 0 -
29OCT26 6.00 P 0.000 0.000 0.000 1.146 - 25 0 0 -
29OCT26 6.25 P 0.000 0.000 0.000 1.391 - 27 0 0 -
29OCT26 6.50 P 0.000 0.000 0.000 1.639 - 27 0 0 -
29OCT26 6.75 P 0.000 0.000 0.000 1.894 - 35 0 0 -
29OCT26 7.00 P 0.000 0.000 0.000 2.144 - 38 0 0 -
29OCT26 7.25 P 0.000 0.000 0.000 2.395 - 42 0 0 -
29OCT26 7.50 P 0.000 0.000 0.000 2.645 - 45 0 0 -
29OCT26 7.75 P 0.000 0.000 0.000 2.895 - 47 0 0 -
29OCT26 8.00 P 0.000 0.000 0.000 3.145 - 50 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 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.002 +0.001 23 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.004 +0.002 24 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.006 +0.003 24 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.008 +0.003 23 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.013 +0.005 23 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.019 +0.007 23 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.027 +0.009 23 0 3,052 0
30DEC26 4.00 P 0.000 0.000 0.000 0.038 +0.012 23 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.052 +0.016 23 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.070 +0.021 23 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.092 +0.025 23 0 689 0
30DEC26 4.40 P 0.131 0.131 0.131 0.118 +0.030 23 4 693 +4
30DEC26 4.50 P 0.150 0.150 0.150 0.149 +0.036 23 200 10,639 -200
30DEC26 4.60 P 0.000 0.000 0.000 0.185 +0.041 23 0 2,249 0
30DEC26 4.70 P 0.000 0.000 0.000 0.225 +0.045 24 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.273 +0.054 24 0 1,462 0
30DEC26 4.90 P 0.338 0.338 0.338 0.324 +0.058 24 50 424 +50
30DEC26 5.00 P 0.350 0.400 0.350 0.380 +0.062 24 320 600 -146
30DEC26 5.25 P 0.000 0.000 0.000 0.544 +0.076 24 0 2,280 0
30DEC26 5.50 P 0.000 0.000 0.000 0.736 +0.086 25 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.950 +0.093 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.184 +0.099 28 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.421 +0.104 30 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.662 +0.110 32 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.904 +0.112 33 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.149 +0.114 35 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.395 +0.114 36 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.645 +0.122 39 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.895 +0.128 41 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.145 +0.127 43 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.395 +0.124 46 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.639 +0.119 44 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.005 +0.001 22 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.007 +0.001 22 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.011 +0.002 22 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.016 +0.003 22 0 612 0
30MAR27 3.70 P 0.000 0.000 0.000 0.022 +0.004 22 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.031 +0.006 22 0 666 0
30MAR27 3.90 P 0.000 0.000 0.000 0.043 +0.008 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.056 +0.009 22 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.074 +0.013 22 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.094 +0.015 22 0 703 0
30MAR27 4.30 P 0.000 0.000 0.000 0.119 +0.018 22 0 180 0
30MAR27 4.40 P 0.000 0.000 0.000 0.148 +0.023 22 0 2,135 0
30MAR27 4.50 P 0.190 0.190 0.190 0.180 +0.024 22 100 2,745 +100
30MAR27 4.60 P 0.000 0.000 0.000 0.218 +0.030 22 0 645 0
30MAR27 4.70 P 0.250 0.250 0.250 0.260 +0.033 22 10 1,223 +10
30MAR27 4.80 P 0.000 0.000 0.000 0.307 +0.039 22 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.358 +0.042 22 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.414 +0.047 22 0 1,123 0
30MAR27 5.25 P 0.580 0.580 0.580 0.572 +0.057 23 2 3,736 +2
30MAR27 5.50 P 0.000 0.000 0.000 0.758 +0.070 23 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 0.965 +0.080 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.192 +0.089 25 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.434 +0.097 28 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.678 +0.110 30 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.918 +0.112 32 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.155 +0.109 32 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.400 +0.112 33 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.645 +0.110 34 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.895 +0.116 36 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.145 +0.121 38 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.395 +0.124 40 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.639 +0.119 38 0 0 0
29JUN27 3.80 P 0.073 0.073 0.073 0.051 +0.014 22 3 88 +3
29JUN27 3.90 P 0.000 0.000 0.000 0.065 +0.016 22 0 133 0
29JUN27 4.00 P 0.000 0.000 0.000 0.083 +0.020 22 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.103 +0.022 22 0 25 0
29JUN27 4.20 P 0.130 0.147 0.130 0.128 +0.034 22 115 175 +110
29JUN27 4.30 P 0.173 0.173 0.173 0.155 +0.031 22 20 65 +20
29JUN27 4.40 P 0.202 0.202 0.202 0.186 +0.035 22 100 100 +100
29JUN27 4.50 P 0.211 0.237 0.211 0.222 +0.040 22 230 1,464 +230
29JUN27 4.60 P 0.274 0.275 0.274 0.261 +0.044 22 80 1,780 +80
29JUN27 4.70 P 0.000 0.000 0.000 0.304 +0.048 22 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.352 +0.053 22 0 410 0
29JUN27 4.90 P 0.000 0.000 0.000 0.403 +0.057 22 100 510 +100
29JUN27 5.00 P 0.000 0.000 0.000 0.459 +0.062 22 100 156 +100
29JUN27 5.25 P 0.000 0.000 0.000 0.614 +0.071 23 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.792 +0.079 23 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.991 +0.087 24 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.209 +0.093 25 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.442 +0.098 26 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.682 +0.106 28 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.918 +0.109 29 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.160 +0.112 30 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.400 +0.112 30 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.645 +0.110 31 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.895 +0.116 33 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.145 +0.121 35 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.395 +0.124 37 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.639 +0.119 36 0 0 0
TOTAL PUT 5,538 168,870 +2,092
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.07
30JUL26 5.25 C 0.000 0.000 0.000 2.821 -0.190 107 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.571 -0.190 97 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.321 -0.190 87 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.071 -0.190 78 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.821 -0.190 69 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.571 -0.190 60 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.321 -0.190 51 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.071 -0.190 43 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.821 -0.171 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.571 -0.171 0 0 0 0
30JUL26 7.75 C 0.251 0.299 0.238 0.328 -0.164 24 290 0 0
30JUL26 8.00 C 0.231 0.231 0.120 0.166 -0.092 24 2,950 1,906 +307
30JUL26 8.25 C 0.105 0.105 0.060 0.083 -0.049 24 3,191 2,340 -947
30JUL26 8.50 C 0.053 0.053 0.028 0.038 -0.025 24 844 2,807 +451
30JUL26 8.75 C 0.020 0.020 0.013 0.016 -0.011 24 99 5,386 +22
30JUL26 9.00 C 0.012 0.012 0.009 0.006 -0.005 24 39 9,760 +21
30JUL26 9.25 C 0.006 0.006 0.006 0.002 -0.002 24 55 4,913 -55
30JUL26 9.50 C 0.005 0.005 0.005 0.001 -0.001 25 9 3,560 -9
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 1,194 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1,145 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 61 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.821 -0.211 85 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.571 -0.211 77 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.321 -0.217 70 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.071 -0.217 63 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.821 -0.190 56 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.571 -0.190 49 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.321 -0.215 42 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.071 -0.208 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.821 -0.171 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.572 -0.170 23 0 0 0
28AUG26 7.75 C 0.325 0.361 0.325 0.375 -0.131 24 110 260 +110
28AUG26 8.00 C 0.288 0.288 0.217 0.245 -0.088 23 548 1,417 +367
28AUG26 8.25 C 0.167 0.167 0.135 0.155 -0.068 23 26 525 +26
28AUG26 8.50 C 0.144 0.144 0.078 0.092 -0.052 23 610 2,053 +385
28AUG26 8.75 C 0.064 0.064 0.046 0.052 -0.036 23 1,106 7,698 +995
28AUG26 9.00 C 0.029 0.030 0.028 0.027 -0.023 23 121 1,846 -9
28AUG26 9.25 C 0.000 0.000 0.000 0.014 -0.014 23 0 1,678 0
28AUG26 9.50 C 0.011 0.011 0.011 0.007 -0.007 23 30 1,141 -30
28AUG26 9.75 C 0.000 0.000 0.000 0.004 -0.004 24 0 1,376 0
28AUG26 10.00 C 0.000 0.000 0.000 0.002 -0.002 24 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 49 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.371 -0.212 86 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.271 -0.212 83 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.171 -0.212 80 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.071 -0.212 77 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.821 -0.213 71 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.571 -0.212 64 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.321 -0.217 58 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.071 -0.217 52 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.821 -0.213 46 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.571 -0.213 41 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.321 -0.215 35 0 1 -64
29SEP26 7.00 C 0.000 0.000 0.000 1.071 -0.208 30 0 0 -303
29SEP26 7.25 C 0.000 0.000 0.000 0.821 -0.171 0 0 0 -992
29SEP26 7.50 C 0.549 0.552 0.529 0.597 -0.150 23 210 2,010 +210
29SEP26 7.75 C 0.468 0.468 0.413 0.440 -0.111 23 140 2,240 +140
29SEP26 8.00 C 0.287 0.315 0.287 0.315 -0.095 23 106 6,975 +103
29SEP26 8.25 C 0.280 0.280 0.199 0.206 -0.095 22 10,046 12,182 +9,246
29SEP26 8.50 C 0.139 0.145 0.122 0.142 -0.069 22 606 13,268 -1
29SEP26 8.75 C 0.112 0.112 0.090 0.089 -0.054 22 132 8,806 +30
29SEP26 9.00 C 0.070 0.070 0.055 0.055 -0.038 22 150 9,894 +73
29SEP26 9.25 C 0.046 0.046 0.044 0.034 -0.022 22 70 2,246 +20
29SEP26 9.50 C 0.000 0.000 0.000 0.021 -0.016 22 0 2,531 0
29SEP26 9.75 C 0.019 0.019 0.019 0.012 -0.011 22 10 1,052 0
29SEP26 10.00 C 0.013 0.013 0.013 0.007 -0.006 22 25 775 -10
29SEP26 10.50 C 0.000 0.000 0.000 0.002 -0.003 22 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.821 - 63 0 0 -
29OCT26 5.50 C 0.000 0.000 0.000 2.571 - 58 0 0 -
29OCT26 5.75 C 0.000 0.000 0.000 2.321 - 52 0 0 -
29OCT26 6.00 C 0.000 0.000 0.000 2.071 - 47 0 0 -
29OCT26 6.25 C 0.000 0.000 0.000 1.821 - 42 0 0 -
29OCT26 6.50 C 0.000 0.000 0.000 1.571 - 36 0 0 -
29OCT26 6.75 C 0.000 0.000 0.000 1.321 - 32 0 0 -
29OCT26 7.00 C 0.000 0.000 0.000 1.071 - 27 0 0 -
29OCT26 7.25 C 0.000 0.000 0.000 0.825 - 22 0 0 -
29OCT26 7.50 C 0.000 0.000 0.000 0.639 - 22 0 0 -
29OCT26 7.75 C 0.452 0.452 0.452 0.494 - 22 30 30 -
29OCT26 8.00 C 0.340 0.363 0.340 0.373 - 22 6 6 -
29OCT26 8.25 C 0.248 0.266 0.248 0.274 - 22 9 9 -
29OCT26 8.50 C 0.230 0.230 0.230 0.198 - 22 1 1 -
29OCT26 8.75 C 0.128 0.128 0.124 0.142 - 23 40 40 -
29OCT26 9.00 C 0.091 0.091 0.091 0.098 - 23 20 20 -
29OCT26 9.25 C 0.000 0.000 0.000 0.066 - 23 0 0 -
29OCT26 9.50 C 0.000 0.000 0.000 0.044 - 23 0 0 -
29OCT26 9.75 C 0.000 0.000 0.000 0.028 - 22 0 0 -
29OCT26 10.00 C 0.000 0.000 0.000 0.018 - 23 0 0 -
29OCT26 10.50 C 0.000 0.000 0.000 0.007 - 23 0 0 -
29OCT26 11.00 C 0.000 0.000 0.000 0.003 - 23 0 0 -
29OCT26 11.50 C 0.000 0.000 0.000 0.001 - 23 0 0 -
29OCT26 12.00 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29OCT26 12.50 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 3.271 -0.212 59 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.171 -0.212 56 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.071 -0.212 54 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.821 -0.213 50 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.571 -0.212 45 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.321 -0.217 40 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.071 -0.217 36 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.821 -0.213 32 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.571 -0.213 28 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.321 -0.215 24 0 1 -60
30DEC26 7.00 C 0.000 0.000 0.000 1.100 -0.189 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.924 -0.139 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.789 -0.106 24 0 637 0
30DEC26 7.75 C 0.611 0.611 0.530 0.608 -0.114 22 208 1,702 +208
30DEC26 8.00 C 0.500 0.500 0.399 0.491 -0.102 23 256 13,667 +184
30DEC26 8.25 C 0.394 0.396 0.315 0.391 -0.092 23 610 1,449 +256
30DEC26 8.50 C 0.280 0.280 0.250 0.308 -0.081 23 448 1,193 +349
30DEC26 8.75 C 0.000 0.000 0.000 0.239 -0.070 23 0 214 0
30DEC26 9.00 C 0.142 0.153 0.142 0.183 -0.060 23 20 820 +20
30DEC26 9.25 C 0.134 0.134 0.105 0.139 -0.049 23 17 1,159 +7
30DEC26 9.50 C 0.111 0.111 0.084 0.105 -0.039 23 131 6,122 +121
30DEC26 9.75 C 0.000 0.000 0.000 0.078 -0.033 23 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.057 -0.027 23 0 1,406 0
30DEC26 10.50 C 0.000 0.000 0.000 0.032 -0.017 23 0 296 0
30DEC26 11.00 C 0.019 0.019 0.019 0.016 -0.010 23 60 60 -16
30DEC26 11.50 C 0.000 0.000 0.000 0.008 -0.006 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 -0.002 24 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.171 -0.212 46 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.071 -0.212 44 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.821 -0.213 40 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.571 -0.212 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.321 -0.217 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.071 -0.217 28 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.821 -0.213 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.580 -0.204 22 0 0 -117
30MAR27 6.75 C 0.000 0.000 0.000 1.383 -0.153 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.199 -0.114 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.030 -0.149 22 0 18 0
30MAR27 7.50 C 0.000 0.000 0.000 0.851 -0.168 21 0 29 0
30MAR27 7.75 C 0.645 0.645 0.645 0.720 -0.126 21 10 80 +10
30MAR27 8.00 C 0.505 0.505 0.505 0.603 -0.115 22 10 3,108 0
30MAR27 8.25 C 0.443 0.443 0.438 0.500 -0.108 22 3 3,139 -3
30MAR27 8.50 C 0.000 0.000 0.000 0.409 -0.101 22 0 320 0
30MAR27 8.75 C 0.000 0.000 0.000 0.335 -0.088 22 0 545 0
30MAR27 9.00 C 0.209 0.211 0.209 0.272 -0.078 22 130 1,228 +120
30MAR27 9.25 C 0.000 0.000 0.000 0.218 -0.070 22 0 406 0
30MAR27 9.50 C 0.155 0.155 0.143 0.174 -0.060 22 469 7,513 0
30MAR27 9.75 C 0.123 0.123 0.112 0.139 -0.051 22 440 981 +440
30MAR27 10.00 C 0.000 0.000 0.000 0.109 -0.045 22 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.069 -0.030 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.042 -0.020 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.025 -0.015 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.014 -0.010 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.008 -0.007 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.005 -0.004 23 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 220 0
29JUN27 5.25 C 0.000 0.000 0.000 2.821 -0.213 32 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.571 -0.212 28 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.321 -0.217 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.073 -0.215 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.862 -0.172 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.663 -0.121 22 0 0 -17
29JUN27 6.75 C 0.000 0.000 0.000 1.431 -0.141 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.299 -0.095 22 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.136 -0.094 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 0.956 -0.156 21 0 50 0
29JUN27 7.75 C 0.723 0.723 0.723 0.827 -0.112 21 25 121 +25
29JUN27 8.00 C 0.000 0.000 0.000 0.711 -0.100 21 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.605 -0.096 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.513 -0.087 22 0 22 0
29JUN27 8.75 C 0.000 0.000 0.000 0.434 -0.075 22 0 129 0
29JUN27 9.00 C 0.000 0.000 0.000 0.362 -0.071 22 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.304 -0.060 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.252 -0.054 22 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.208 -0.048 22 0 10 0
29JUN27 10.00 C 0.145 0.148 0.145 0.172 -0.040 22 166 314 +166
29JUN27 10.50 C 0.000 0.000 0.000 0.119 -0.031 22 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.081 -0.022 22 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.053 -0.016 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.034 -0.011 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.022 -0.008 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.014 -0.005 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.009 -0.004 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.006 -0.002 22 0 120 0
TOTAL CALL 24,632 167,002 +11,779
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 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 31 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 77 0
30JUL26 6.75 P 0.015 0.015 0.014 0.003 +0.002 24 63 192 +63
30JUL26 7.00 P 0.021 0.030 0.021 0.011 +0.007 24 207 1,315 +205
30JUL26 7.25 P 0.033 0.063 0.030 0.033 +0.018 24 804 4,559 +257
30JUL26 7.50 P 0.065 0.123 0.065 0.083 +0.040 24 613 2,965 +226
30JUL26 7.75 P 0.110 0.225 0.110 0.166 +0.062 24 3,517 12,174 -554
30JUL26 8.00 P 0.236 0.354 0.236 0.291 +0.093 23 675 6,474 -59
30JUL26 8.25 P 0.461 0.566 0.417 0.478 +0.128 24 2,580 8,463 -1,938
30JUL26 8.50 P 0.703 0.770 0.703 0.663 +0.131 18 50 7,398 -20
30JUL26 8.75 P 0.000 0.000 0.000 0.942 +0.211 32 0 4,815 0
30JUL26 9.00 P 0.000 0.000 0.000 1.194 +0.203 38 0 2,710 0
30JUL26 9.25 P 0.000 0.000 0.000 1.451 +0.213 45 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.708 +0.249 52 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.966 +0.258 59 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.223 +0.252 65 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.738 +0.280 78 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 3.244 +0.271 88 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.745 +0.287 97 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 4.245 +0.287 105 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.739 +0.281 110 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 5.239 +0.281 116 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.741 +0.283 123 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 6.241 +0.283 130 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28AUG26 6.50 P 0.015 0.022 0.015 0.005 +0.001 23 105 595 +105
28AUG26 6.75 P 0.000 0.000 0.000 0.014 +0.004 23 0 40 0
28AUG26 7.00 P 0.042 0.057 0.042 0.035 +0.011 23 140 1,030 +140
28AUG26 7.25 P 0.107 0.107 0.107 0.076 +0.023 23 10 2,650 -10
28AUG26 7.50 P 0.126 0.177 0.126 0.143 +0.039 23 257 2,936 +121
28AUG26 7.75 P 0.207 0.289 0.207 0.238 +0.055 23 270 2,407 -50
28AUG26 8.00 P 0.297 0.405 0.297 0.362 +0.075 23 128 6,543 +26
28AUG26 8.25 P 0.478 0.595 0.478 0.524 +0.096 22 381 1,173 -37
28AUG26 8.50 P 0.689 0.783 0.689 0.721 +0.118 23 150 2,346 -64
28AUG26 8.75 P 0.000 0.000 0.000 0.963 +0.168 27 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 1.202 +0.189 30 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.451 +0.213 34 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.708 +0.217 39 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.966 +0.258 44 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.223 +0.252 48 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.738 +0.280 57 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.244 +0.271 65 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.746 +0.288 71 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 4.246 +0.288 77 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.748 +0.290 83 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 5.240 +0.282 86 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.741 +0.283 91 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 6.246 +0.288 96 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 100 0
29SEP26 6.00 P 0.014 0.017 0.014 0.002 0.000 22 65 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.006 +0.002 22 0 1,210 0
29SEP26 6.50 P 0.030 0.038 0.030 0.014 +0.003 22 36 2,843 +30
29SEP26 6.75 P 0.052 0.056 0.052 0.032 +0.008 22 90 2,408 -85
29SEP26 7.00 P 0.100 0.100 0.087 0.063 +0.015 22 160 26,566 +10
29SEP26 7.25 P 0.136 0.150 0.136 0.115 +0.026 22 130 6,513 +100
29SEP26 7.50 P 0.200 0.225 0.200 0.190 +0.040 23 290 17,627 +250
29SEP26 7.75 P 0.250 0.328 0.250 0.293 +0.057 23 130 6,551 -50
29SEP26 8.00 P 0.374 0.466 0.374 0.410 +0.063 22 312 7,340 +103
29SEP26 8.25 P 0.508 0.626 0.494 0.573 +0.104 22 520 2,015 +60
29SEP26 8.50 P 0.667 0.817 0.667 0.754 +0.102 22 120 11,965 -30
29SEP26 8.75 P 0.000 0.000 0.000 0.988 +0.157 25 0 1,011 0
29SEP26 9.00 P 0.000 0.000 0.000 1.202 +0.165 25 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.458 +0.220 29 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.708 +0.217 32 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.966 +0.258 36 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.223 +0.252 40 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.738 +0.280 48 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.244 +0.271 54 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.746 +0.288 59 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.246 +0.288 64 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.748 +0.290 68 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.241 +0.283 72 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.741 +0.283 75 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 6.246 +0.288 80 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 - 26 0 0 -
29OCT26 5.50 P 0.000 0.000 0.000 0.001 - 23 0 0 -
29OCT26 5.75 P 0.000 0.000 0.000 0.003 - 23 0 0 -
29OCT26 6.00 P 0.000 0.000 0.000 0.006 - 23 0 0 -
29OCT26 6.25 P 0.000 0.000 0.000 0.014 - 23 0 0 -
29OCT26 6.50 P 0.000 0.000 0.000 0.028 - 22 0 0 -
29OCT26 6.75 P 0.078 0.078 0.078 0.055 - 23 10 10 -
29OCT26 7.00 P 0.110 0.110 0.110 0.095 - 23 5 5 -
29OCT26 7.25 P 0.000 0.000 0.000 0.155 - 23 0 0 -
29OCT26 7.50 P 0.259 0.259 0.259 0.239 - 23 115 115 -
29OCT26 7.75 P 0.355 0.355 0.355 0.340 - 23 30 30 -
29OCT26 8.00 P 0.495 0.495 0.495 0.465 - 22 30 30 -
29OCT26 8.25 P 0.548 0.678 0.548 0.619 - 22 91 91 -
29OCT26 8.50 P 0.000 0.000 0.000 0.784 - 22 0 0 -
29OCT26 8.75 P 0.000 0.000 0.000 0.989 - 22 0 0 -
29OCT26 9.00 P 0.000 0.000 0.000 1.202 - 22 0 0 -
29OCT26 9.25 P 0.000 0.000 0.000 1.458 - 26 0 0 -
29OCT26 9.50 P 0.000 0.000 0.000 1.708 - 29 0 0 -
29OCT26 9.75 P 0.000 0.000 0.000 1.966 - 32 0 0 -
29OCT26 10.00 P 0.000 0.000 0.000 2.223 - 36 0 0 -
29OCT26 10.50 P 0.000 0.000 0.000 2.738 - 43 0 0 -
29OCT26 11.00 P 0.000 0.000 0.000 3.244 - 48 0 0 -
29OCT26 11.50 P 0.000 0.000 0.000 3.746 - 52 0 0 -
29OCT26 12.00 P 0.000 0.000 0.000 4.246 - 56 0 0 -
29OCT26 12.50 P 0.000 0.000 0.000 4.748 - 61 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 0.000 24 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.006 +0.001 24 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.012 +0.001 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.023 +0.003 23 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.042 +0.006 23 0 1,078 0
30DEC26 6.50 P 0.084 0.094 0.084 0.071 +0.011 24 220 1,764 +100
30DEC26 6.75 P 0.123 0.157 0.123 0.112 +0.017 24 9 2,074 +9
30DEC26 7.00 P 0.000 0.000 0.000 0.168 +0.023 24 0 19,441 0
30DEC26 7.25 P 0.290 0.290 0.290 0.242 +0.032 24 10 1,827 -10
30DEC26 7.50 P 0.350 0.389 0.350 0.335 +0.043 24 35 1,737 +5
30DEC26 7.75 P 0.512 0.512 0.507 0.449 +0.056 24 100 2,334 +50
30DEC26 8.00 P 0.575 0.653 0.575 0.582 +0.069 24 260 5,010 0
30DEC26 8.25 P 0.700 0.818 0.700 0.735 +0.082 24 400 1,091 +335
30DEC26 8.50 P 0.951 0.951 0.950 0.905 +0.094 25 60 857 0
30DEC26 8.75 P 0.000 0.000 0.000 1.093 +0.135 25 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.296 +0.119 26 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.513 +0.132 26 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.742 +0.144 28 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.980 +0.152 29 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.227 +0.170 31 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.738 +0.227 36 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.252 +0.265 41 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.746 +0.261 45 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.246 +0.275 48 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.748 +0.290 51 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 5.241 +0.283 54 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.741 +0.283 57 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 6.246 +0.288 60 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 0.000 23 0 27 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 23 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.008 0.000 23 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.014 0.000 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.026 +0.001 22 0 349 0
30MAR27 6.00 P 0.000 0.000 0.000 0.045 +0.003 23 0 375 0
30MAR27 6.25 P 0.096 0.096 0.096 0.072 +0.006 23 120 483 +120
30MAR27 6.50 P 0.142 0.142 0.142 0.109 +0.008 23 102 556 +43
30MAR27 6.75 P 0.195 0.195 0.195 0.159 +0.012 23 120 741 -50
30MAR27 7.00 P 0.230 0.230 0.230 0.224 +0.018 23 10 1,481 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.304 +0.023 23 0 940 0
30MAR27 7.50 P 0.000 0.000 0.000 0.402 +0.032 23 0 636 0
30MAR27 7.75 P 0.595 0.595 0.551 0.518 +0.043 23 60 652 +60
30MAR27 8.00 P 0.000 0.000 0.000 0.651 +0.056 23 0 3,342 0
30MAR27 8.25 P 0.800 0.823 0.800 0.800 +0.066 23 100 4,036 +100
30MAR27 8.50 P 0.000 0.000 0.000 0.964 +0.075 23 0 7,174 0
30MAR27 8.75 P 0.000 0.000 0.000 1.145 +0.119 24 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.341 +0.102 24 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.548 +0.113 25 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.767 +0.125 25 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.998 +0.137 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.237 +0.148 28 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.738 +0.182 31 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.252 +0.209 36 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.767 +0.235 40 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.264 +0.236 43 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.749 +0.246 45 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 5.246 +0.288 47 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.741 +0.258 49 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 6.246 +0.288 52 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.016 +0.003 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.027 +0.004 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.045 +0.007 22 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.070 +0.010 22 0 242 0
29JUN27 6.25 P 0.000 0.000 0.000 0.104 +0.013 22 0 178 0
29JUN27 6.50 P 0.000 0.000 0.000 0.150 +0.027 22 0 151 0
29JUN27 6.75 P 0.255 0.255 0.249 0.208 +0.037 22 260 300 +260
29JUN27 7.00 P 0.310 0.335 0.310 0.280 +0.035 22 38 571 +28
29JUN27 7.25 P 0.430 0.430 0.398 0.365 +0.042 22 40 364 +40
29JUN27 7.50 P 0.000 0.000 0.000 0.464 +0.047 22 0 331 0
29JUN27 7.75 P 0.000 0.000 0.000 0.583 +0.060 23 0 782 0
29JUN27 8.00 P 0.794 0.800 0.778 0.715 +0.072 23 70 417 +70
29JUN27 8.25 P 0.934 0.934 0.934 0.861 +0.079 23 30 787 0
29JUN27 8.50 P 0.000 0.000 0.000 1.023 +0.090 23 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.199 +0.135 23 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.386 +0.110 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.588 +0.122 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.800 +0.131 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.021 +0.139 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.253 +0.149 26 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.742 +0.175 29 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.252 +0.209 32 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.767 +0.235 36 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 4.264 +0.236 39 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.755 +0.252 41 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 5.246 +0.288 42 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.741 +0.258 44 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 6.246 +0.288 47 0 0 0
TOTAL PUT 14,128 240,507 -31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.43
30JUL26 4.40 C 0.000 0.000 0.000 2.040 -0.194 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.940 -0.191 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.841 -0.205 40 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.741 -0.206 33 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.641 -0.188 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.541 -0.202 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.456 -0.174 51 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.211 -0.183 45 0 0 0
30JUL26 5.50 C 0.835 0.885 0.835 0.948 -0.220 28 2 1 +1
30JUL26 5.75 C 0.000 0.000 0.000 0.691 -0.224 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.509 -0.164 30 0 0 0
30JUL26 6.25 C 0.302 0.304 0.263 0.326 -0.120 29 1,344 1,037 +947
30JUL26 6.50 C 0.184 0.188 0.127 0.188 -0.086 29 4,960 3,452 +3,041
30JUL26 6.75 C 0.092 0.092 0.065 0.099 -0.044 29 4,132 4,339 +2,493
30JUL26 7.00 C 0.045 0.048 0.032 0.048 -0.024 29 2,503 4,551 +1,053
30JUL26 7.25 C 0.025 0.025 0.016 0.020 -0.011 28 292 16,117 +2
30JUL26 7.50 C 0.015 0.015 0.010 0.008 -0.004 29 212 4,811 +68
30JUL26 7.75 C 0.006 0.006 0.006 0.003 -0.001 29 30 1,496 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 -0.001 29 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.050 -0.194 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.951 -0.196 31 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.851 -0.195 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.741 -0.206 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.652 -0.196 23 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.554 -0.204 28 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.456 -0.205 28 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.231 -0.188 35 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.976 -0.203 27 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.733 -0.211 22 0 0 0
28AUG26 6.00 C 0.548 0.548 0.548 0.567 -0.152 28 30 30 +30
28AUG26 6.25 C 0.000 0.000 0.000 0.399 -0.112 27 0 1,020 0
28AUG26 6.50 C 0.254 0.264 0.230 0.264 -0.070 27 502 851 +301
28AUG26 6.75 C 0.143 0.143 0.135 0.165 -0.059 27 13 594 0
28AUG26 7.00 C 0.083 0.093 0.073 0.102 -0.035 27 547 2,015 +232
28AUG26 7.25 C 0.050 0.050 0.045 0.058 -0.019 27 116 1,457 +95
28AUG26 7.50 C 0.028 0.035 0.028 0.032 -0.009 27 240 4,443 +200
28AUG26 7.75 C 0.018 0.018 0.018 0.016 -0.005 27 15 582 0
28AUG26 8.00 C 0.000 0.000 0.000 0.008 -0.002 27 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.004 -0.001 27 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 0.000 27 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.442 -0.241 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.365 -0.220 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.266 -0.219 40 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.168 -0.218 40 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.078 -0.213 43 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.973 -0.216 38 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.875 -0.218 37 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.779 -0.215 36 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.685 -0.211 36 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.595 -0.207 37 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.493 -0.211 34 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.250 -0.208 30 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.977 -0.238 18 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.773 -0.211 22 0 0 0
29SEP26 6.00 C 0.579 0.622 0.556 0.617 -0.156 26 90 90 +90
29SEP26 6.25 C 0.438 0.438 0.378 0.456 -0.107 26 273 17,803 +57
29SEP26 6.50 C 0.330 0.330 0.260 0.323 -0.081 26 249 12,989 -5
29SEP26 6.75 C 0.220 0.220 0.172 0.219 -0.082 25 70 6,908 0
29SEP26 7.00 C 0.114 0.114 0.110 0.146 -0.047 25 1,500 4,573 0
29SEP26 7.25 C 0.078 0.085 0.078 0.096 -0.030 26 140 14,877 +8
29SEP26 7.50 C 0.055 0.059 0.054 0.060 -0.020 26 386 1,387 +376
29SEP26 7.75 C 0.000 0.000 0.000 0.036 -0.015 26 0 806 0
29SEP26 8.00 C 0.000 0.000 0.000 0.021 -0.009 26 0 870 0
29SEP26 8.25 C 0.016 0.016 0.016 0.012 -0.005 26 20 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 -0.003 26 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.002 26 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.001 26 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.078 - 32 0 0 -
29OCT26 4.50 C 0.000 0.000 0.000 1.980 - 31 0 0 -
29OCT26 4.60 C 0.000 0.000 0.000 1.885 - 32 0 0 -
29OCT26 4.70 C 0.000 0.000 0.000 1.788 - 31 0 0 -
29OCT26 4.80 C 0.000 0.000 0.000 1.685 - 27 0 0 -
29OCT26 4.90 C 0.000 0.000 0.000 1.595 - 29 0 0 -
29OCT26 5.00 C 0.000 0.000 0.000 1.495 - 27 0 0 -
29OCT26 5.25 C 0.000 0.000 0.000 1.264 - 26 0 0 -
29OCT26 5.50 C 0.000 0.000 0.000 1.043 - 26 0 0 -
29OCT26 5.75 C 0.000 0.000 0.000 0.834 - 25 0 0 -
29OCT26 6.00 C 0.000 0.000 0.000 0.656 - 25 0 0 -
29OCT26 6.25 C 0.000 0.000 0.000 0.501 - 25 0 0 -
29OCT26 6.50 C 0.410 0.410 0.308 0.368 - 25 250 250 -
29OCT26 6.75 C 0.000 0.000 0.000 0.264 - 25 0 0 -
29OCT26 7.00 C 0.000 0.000 0.000 0.186 - 25 0 0 -
29OCT26 7.25 C 0.102 0.107 0.102 0.129 - 25 150 150 -
29OCT26 7.50 C 0.000 0.000 0.000 0.087 - 25 0 0 -
29OCT26 7.75 C 0.000 0.000 0.000 0.057 - 25 0 0 -
29OCT26 8.00 C 0.000 0.000 0.000 0.036 - 25 0 0 -
29OCT26 8.25 C 0.000 0.000 0.000 0.022 - 25 0 0 -
29OCT26 8.50 C 0.000 0.000 0.000 0.014 - 25 0 0 -
29OCT26 8.75 C 0.000 0.000 0.000 0.008 - 25 0 0 -
29OCT26 9.00 C 0.000 0.000 0.000 0.005 - 25 0 0 -
29OCT26 9.25 C 0.000 0.000 0.000 0.003 - 25 0 0 -
29OCT26 9.50 C 0.000 0.000 0.000 0.002 - 25 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 2.270 -0.250 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.203 -0.221 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.107 -0.223 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.012 -0.221 35 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.916 -0.221 34 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.824 -0.214 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.731 -0.207 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.630 -0.208 31 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.519 -0.220 27 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.293 -0.202 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.070 -0.192 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.875 -0.168 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.712 -0.106 25 0 182 0
30DEC26 6.25 C 0.546 0.546 0.546 0.556 -0.110 25 4 1,172 -4
30DEC26 6.50 C 0.410 0.425 0.410 0.424 -0.090 24 40 3,403 +40
30DEC26 6.75 C 0.294 0.294 0.294 0.317 -0.071 24 50 2,352 0
30DEC26 7.00 C 0.220 0.242 0.200 0.232 -0.055 24 600 1,139 +480
30DEC26 7.25 C 0.000 0.000 0.000 0.167 -0.040 24 0 770 0
30DEC26 7.50 C 0.000 0.000 0.000 0.118 -0.029 24 0 410 0
30DEC26 7.75 C 0.000 0.000 0.000 0.082 -0.020 24 0 197 0
30DEC26 8.00 C 0.071 0.075 0.069 0.056 -0.014 24 1,200 1,510 +1,200
30DEC26 8.25 C 0.000 0.000 0.000 0.037 -0.010 24 0 631 0
30DEC26 8.50 C 0.000 0.000 0.000 0.025 -0.006 24 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.017 -0.003 24 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.002 24 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 0.000 24 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.203 -0.241 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.107 -0.223 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.025 -0.208 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.932 -0.205 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.824 -0.214 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.731 -0.211 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.630 -0.214 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.519 -0.228 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.309 -0.203 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.109 -0.181 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.926 -0.127 24 0 0 0
30MAR27 6.00 C 0.730 0.730 0.720 0.763 -0.111 24 60 90 +60
30MAR27 6.25 C 0.545 0.545 0.545 0.628 -0.094 25 30 45 +22
30MAR27 6.50 C 0.474 0.474 0.435 0.504 -0.081 24 90 290 +60
30MAR27 6.75 C 0.372 0.380 0.347 0.401 -0.074 24 270 316 +270
30MAR27 7.00 C 0.295 0.297 0.270 0.316 -0.058 24 150 497 +150
30MAR27 7.25 C 0.000 0.000 0.000 0.246 -0.047 24 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.190 -0.038 24 0 1,304 0
30MAR27 7.75 C 0.000 0.000 0.000 0.145 -0.031 24 0 223 0
30MAR27 8.00 C 0.115 0.115 0.115 0.110 -0.024 24 10 242 +10
30MAR27 8.25 C 0.000 0.000 0.000 0.084 -0.016 24 0 85 0
30MAR27 8.50 C 0.072 0.072 0.072 0.062 -0.013 24 6 156 0
30MAR27 8.75 C 0.058 0.058 0.058 0.046 -0.010 24 5 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.034 -0.007 24 0 88 0
30MAR27 9.25 C 0.000 0.000 0.000 0.025 -0.005 24 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.018 -0.004 24 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.014 -0.002 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.010 -0.002 24 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.132 -0.200 32 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.046 -0.192 32 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.932 -0.214 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.856 -0.191 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.731 -0.219 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.650 -0.205 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.549 -0.212 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.348 -0.188 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.161 -0.166 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.980 -0.122 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.830 -0.105 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.704 -0.098 24 0 155 0
29JUN27 6.50 C 0.560 0.560 0.560 0.590 -0.073 24 4 64 +4
29JUN27 6.75 C 0.445 0.445 0.445 0.488 -0.069 24 3 63 +3
29JUN27 7.00 C 0.000 0.000 0.000 0.400 -0.059 24 0 10 0
29JUN27 7.25 C 0.329 0.329 0.329 0.324 -0.052 24 10 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.264 -0.040 24 0 14 0
29JUN27 7.75 C 0.000 0.000 0.000 0.213 -0.030 24 0 49 0
29JUN27 8.00 C 0.176 0.176 0.176 0.169 -0.027 24 60 86 +60
29JUN27 8.25 C 0.146 0.146 0.146 0.135 -0.021 24 30 121 +30
29JUN27 8.50 C 0.000 0.000 0.000 0.108 -0.013 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.083 -0.014 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.067 -0.009 24 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.052 -0.007 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.041 -0.005 24 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.031 -0.004 24 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.024 -0.003 23 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.015 -0.001 24 0 0 0
TOTAL CALL 20,688 129,038 +11,374
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 42 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 500 0
30JUL26 5.25 P 0.000 0.000 0.000 0.002 +0.001 31 0 60 0
30JUL26 5.50 P 0.015 0.025 0.015 0.006 +0.005 29 212 442 +212
30JUL26 5.75 P 0.025 0.047 0.025 0.020 +0.015 29 580 1,240 +452
30JUL26 6.00 P 0.042 0.099 0.042 0.057 +0.037 29 4,375 4,159 +2,209
30JUL26 6.25 P 0.072 0.187 0.072 0.131 +0.072 29 6,826 9,408 +1,662
30JUL26 6.50 P 0.166 0.304 0.166 0.243 +0.103 28 2,337 6,904 +846
30JUL26 6.75 P 0.450 0.477 0.450 0.405 +0.137 28 130 5,036 +30
30JUL26 7.00 P 0.000 0.000 0.000 0.623 +0.179 32 0 3,436 0
30JUL26 7.25 P 0.000 0.000 0.000 0.855 +0.207 36 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 1.103 +0.220 42 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 1.360 +0.230 51 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.609 +0.229 57 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.875 +0.241 67 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.117 +0.235 71 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.364 +0.234 75 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.625 +0.245 84 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.825 +0.195 64 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 3.112 +0.232 89 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.362 +0.232 93 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.618 +0.238 100 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 4.128 +0.248 112 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.003 +0.002 28 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.008 +0.006 27 0 220 0
28AUG26 5.50 P 0.029 0.029 0.029 0.021 +0.014 27 10 40 +10
28AUG26 5.75 P 0.061 0.072 0.061 0.051 +0.030 27 630 1,305 +600
28AUG26 6.00 P 0.095 0.141 0.095 0.106 +0.054 27 376 526 +96
28AUG26 6.25 P 0.236 0.236 0.207 0.192 +0.083 27 506 1,445 +394
28AUG26 6.50 P 0.349 0.364 0.330 0.306 +0.117 27 305 2,944 +274
28AUG26 6.75 P 0.474 0.534 0.474 0.458 +0.140 27 120 2,075 0
28AUG26 7.00 P 0.700 0.729 0.700 0.664 +0.169 29 12 1,531 +12
28AUG26 7.25 P 0.000 0.000 0.000 0.880 +0.200 31 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 1.114 +0.215 34 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.361 +0.227 38 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.617 +0.237 44 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.875 +0.241 50 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.118 +0.236 52 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.370 +0.239 57 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.625 +0.245 62 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.855 +0.225 60 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.126 +0.246 69 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.368 +0.238 70 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.620 +0.240 74 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 4.128 +0.248 82 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29SEP26 4.60 P 0.012 0.012 0.012 0.001 0.000 26 50 670 +50
29SEP26 4.70 P 0.000 0.000 0.000 0.002 +0.001 26 0 25 0
29SEP26 4.80 P 0.015 0.015 0.015 0.003 +0.002 26 50 600 +50
29SEP26 4.90 P 0.000 0.000 0.000 0.005 +0.003 26 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.007 +0.004 26 0 765 0
29SEP26 5.25 P 0.037 0.043 0.037 0.017 +0.009 26 840 1,977 -205
29SEP26 5.50 P 0.051 0.059 0.051 0.039 +0.018 26 630 36,810 +28
29SEP26 5.75 P 0.078 0.111 0.078 0.080 +0.033 26 1,215 20,376 +456
29SEP26 6.00 P 0.120 0.180 0.120 0.144 +0.053 26 780 10,577 +244
29SEP26 6.25 P 0.225 0.225 0.225 0.233 +0.081 26 30 18,338 0
29SEP26 6.50 P 0.344 0.399 0.343 0.349 +0.104 25 240 3,060 +210
29SEP26 6.75 P 0.500 0.571 0.494 0.503 +0.134 26 900 4,263 +490
29SEP26 7.00 P 0.000 0.000 0.000 0.698 +0.167 27 0 1,190 0
29SEP26 7.25 P 0.000 0.000 0.000 0.904 +0.184 29 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 1.128 +0.229 30 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.361 +0.213 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.617 +0.233 37 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.875 +0.241 41 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.118 +0.236 44 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.370 +0.239 47 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.625 +0.245 51 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.855 +0.225 51 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.126 +0.246 57 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.368 +0.238 59 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.620 +0.240 62 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 4.128 +0.248 68 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 - 25 0 0 -
29OCT26 4.50 P 0.000 0.000 0.000 0.002 - 26 0 0 -
29OCT26 4.60 P 0.000 0.000 0.000 0.003 - 26 0 0 -
29OCT26 4.70 P 0.000 0.000 0.000 0.004 - 25 0 0 -
29OCT26 4.80 P 0.000 0.000 0.000 0.006 - 25 0 0 -
29OCT26 4.90 P 0.000 0.000 0.000 0.009 - 25 0 0 -
29OCT26 5.00 P 0.000 0.000 0.000 0.012 - 25 0 0 -
29OCT26 5.25 P 0.000 0.000 0.000 0.028 - 25 0 0 -
29OCT26 5.50 P 0.065 0.065 0.065 0.057 - 25 100 100 -
29OCT26 5.75 P 0.000 0.000 0.000 0.104 - 25 0 0 -
29OCT26 6.00 P 0.000 0.000 0.000 0.174 - 25 0 0 -
29OCT26 6.25 P 0.000 0.000 0.000 0.267 - 25 0 0 -
29OCT26 6.50 P 0.000 0.000 0.000 0.384 - 25 0 0 -
29OCT26 6.75 P 0.000 0.000 0.000 0.531 - 25 0 0 -
29OCT26 7.00 P 0.000 0.000 0.000 0.709 - 25 0 0 -
29OCT26 7.25 P 0.000 0.000 0.000 0.904 - 25 0 0 -
29OCT26 7.50 P 0.000 0.000 0.000 1.128 - 27 0 0 -
29OCT26 7.75 P 0.000 0.000 0.000 1.361 - 29 0 0 -
29OCT26 8.00 P 0.000 0.000 0.000 1.617 - 33 0 0 -
29OCT26 8.25 P 0.000 0.000 0.000 1.875 - 37 0 0 -
29OCT26 8.50 P 0.000 0.000 0.000 2.118 - 39 0 0 -
29OCT26 8.75 P 0.000 0.000 0.000 2.370 - 42 0 0 -
29OCT26 9.00 P 0.000 0.000 0.000 2.625 - 46 0 0 -
29OCT26 9.25 P 0.000 0.000 0.000 2.855 - 45 0 0 -
29OCT26 9.50 P 0.000 0.000 0.000 3.126 - 51 0 0 -
30DEC26 4.20 P 0.018 0.018 0.018 0.003 +0.002 25 100 230 +100
30DEC26 4.30 P 0.000 0.000 0.000 0.004 +0.002 24 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.006 +0.003 24 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.008 +0.004 24 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.011 +0.006 24 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.015 +0.008 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.021 +0.011 24 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.028 +0.014 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.037 +0.018 24 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.068 +0.028 24 0 721 0
30DEC26 5.50 P 0.115 0.115 0.115 0.117 +0.044 24 2 456 +2
30DEC26 5.75 P 0.188 0.201 0.188 0.175 +0.050 23 510 879 +430
30DEC26 6.00 P 0.225 0.285 0.225 0.261 +0.064 23 150 790 +75
30DEC26 6.25 P 0.000 0.000 0.000 0.369 +0.092 23 0 1,232 0
30DEC26 6.50 P 0.530 0.530 0.498 0.500 +0.112 23 60 3,711 +50
30DEC26 6.75 P 0.000 0.000 0.000 0.652 +0.128 23 0 3,899 0
30DEC26 7.00 P 0.000 0.000 0.000 0.823 +0.142 22 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 1.058 +0.163 25 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.253 +0.174 24 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.473 +0.224 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.679 +0.216 23 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.883 +0.199 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.149 +0.236 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.370 +0.220 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.625 +0.226 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.878 +0.186 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.126 +0.190 23 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.368 +0.186 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.620 +0.192 26 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 4.128 +0.208 36 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.012 +0.005 24 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.017 +0.007 24 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.022 +0.009 24 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.029 +0.012 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.037 +0.015 24 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.046 +0.017 24 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.058 +0.021 24 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.072 +0.025 24 0 135 0
30MAR27 5.25 P 0.131 0.131 0.131 0.115 +0.036 24 210 20,640 +210
30MAR27 5.50 P 0.000 0.000 0.000 0.171 +0.045 24 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.239 +0.053 23 0 655 0
30MAR27 6.00 P 0.346 0.346 0.346 0.332 +0.074 23 24 469 +24
30MAR27 6.25 P 0.462 0.462 0.462 0.444 +0.090 23 30 713 0
30MAR27 6.50 P 0.573 0.594 0.573 0.575 +0.105 23 50 542 +50
30MAR27 6.75 P 0.781 0.781 0.781 0.724 +0.120 23 38 303 +38
30MAR27 7.00 P 0.000 0.000 0.000 0.896 +0.141 23 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 1.097 +0.126 23 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.311 +0.170 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.520 +0.209 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.735 +0.213 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.964 +0.223 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.178 +0.212 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.414 +0.208 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.625 +0.194 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.878 +0.186 19 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.139 +0.203 26 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.368 +0.186 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.620 +0.192 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 4.128 +0.206 31 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.030 +0.012 24 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.038 +0.015 24 0 0 0
29JUN27 4.60 P 0.071 0.071 0.071 0.048 +0.018 24 50 80 +20
29JUN27 4.70 P 0.000 0.000 0.000 0.058 +0.021 24 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.072 +0.025 24 0 70 0
29JUN27 4.90 P 0.100 0.109 0.100 0.086 +0.029 24 60 90 +60
29JUN27 5.00 P 0.126 0.126 0.126 0.103 +0.032 24 50 172 +12
29JUN27 5.25 P 0.166 0.172 0.166 0.155 +0.044 24 250 251 +235
29JUN27 5.50 P 0.232 0.233 0.231 0.212 +0.047 23 90 360 +90
29JUN27 5.75 P 0.313 0.314 0.293 0.289 +0.060 23 548 708 +548
29JUN27 6.00 P 0.391 0.391 0.391 0.385 +0.077 23 25 118 +25
29JUN27 6.25 P 0.515 0.515 0.515 0.498 +0.094 23 195 284 +195
29JUN27 6.50 P 0.000 0.000 0.000 0.631 +0.111 23 0 222 0
29JUN27 6.75 P 0.000 0.000 0.000 0.781 +0.128 23 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.948 +0.144 23 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 1.140 +0.161 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.348 +0.203 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.541 +0.191 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.756 +0.200 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.979 +0.218 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.200 +0.215 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.414 +0.208 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.662 +0.231 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.902 +0.210 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.139 +0.203 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.368 +0.186 17 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.620 +0.186 22 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 4.128 +0.206 29 0 0 0
TOTAL PUT 23,696 188,922 +10,284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.57
30JUL26 3.90 C 0.000 0.000 0.000 0.671 -0.193 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.571 -0.194 35 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.471 -0.190 30 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.371 -0.190 24 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.273 -0.189 25 0 0 0
30JUL26 4.40 C 0.165 0.165 0.165 0.187 -0.178 25 2 2 +2
30JUL26 4.50 C 0.122 0.127 0.109 0.126 -0.145 26 160 130 +130
30JUL26 4.60 C 0.086 0.086 0.074 0.079 -0.099 25 42 42 +42
30JUL26 4.70 C 0.047 0.054 0.047 0.052 -0.056 26 52 52 +50
30JUL26 4.80 C 0.000 0.000 0.000 0.030 -0.035 25 0 60 0
30JUL26 4.90 C 0.020 0.020 0.020 0.018 -0.019 25 30 75 +30
30JUL26 5.00 C 0.015 0.015 0.015 0.010 -0.011 25 90 321 -90
30JUL26 5.25 C 0.011 0.011 0.010 0.002 -0.002 26 190 422 +160
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 35 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.671 -0.193 33 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.571 -0.194 29 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.471 -0.190 24 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.373 -0.204 24 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.285 -0.190 24 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.215 -0.160 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.162 -0.123 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.125 -0.090 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.090 -0.067 24 0 0 0
28AUG26 4.80 C 0.071 0.071 0.062 0.063 -0.049 24 180 150 +120
28AUG26 4.90 C 0.042 0.042 0.042 0.044 -0.040 24 32 49 +19
28AUG26 5.00 C 0.035 0.036 0.035 0.029 -0.031 24 165 252 -165
28AUG26 5.25 C 0.000 0.000 0.000 0.010 -0.012 24 0 32 0
28AUG26 5.50 C 0.011 0.011 0.011 0.003 -0.004 24 30 60 +30
28AUG26 5.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.671 -0.204 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.571 -0.204 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.473 -0.203 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.373 -0.204 19 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.303 -0.174 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.249 -0.137 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.199 -0.113 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.155 -0.084 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.124 -0.073 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.097 -0.054 23 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.073 -0.046 23 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.054 -0.036 23 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.024 -0.018 23 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.010 -0.007 23 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.004 -0.003 23 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 -0.002 22 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.671 - 25 0 0 -
29OCT26 4.00 C 0.000 0.000 0.000 0.571 - 22 0 0 -
29OCT26 4.10 C 0.000 0.000 0.000 0.481 - 22 0 0 -
29OCT26 4.20 C 0.000 0.000 0.000 0.406 - 22 0 0 -
29OCT26 4.30 C 0.000 0.000 0.000 0.342 - 22 0 0 -
29OCT26 4.40 C 0.000 0.000 0.000 0.294 - 23 0 0 -
29OCT26 4.50 C 0.000 0.000 0.000 0.242 - 23 0 0 -
29OCT26 4.60 C 0.000 0.000 0.000 0.195 - 23 0 0 -
29OCT26 4.70 C 0.000 0.000 0.000 0.157 - 23 0 0 -
29OCT26 4.80 C 0.000 0.000 0.000 0.123 - 22 0 0 -
29OCT26 4.90 C 0.000 0.000 0.000 0.097 - 22 0 0 -
29OCT26 5.00 C 0.000 0.000 0.000 0.076 - 23 0 0 -
29OCT26 5.25 C 0.000 0.000 0.000 0.039 - 23 0 0 -
29OCT26 5.50 C 0.000 0.000 0.000 0.018 - 22 0 0 -
29OCT26 5.75 C 0.000 0.000 0.000 0.008 - 22 0 0 -
29OCT26 6.00 C 0.000 0.000 0.000 0.003 - 22 0 0 -
29OCT26 6.25 C 0.000 0.000 0.000 0.001 - 22 0 0 -
29OCT26 6.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
29OCT26 6.75 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30DEC26 3.90 C 0.000 0.000 0.000 0.683 -0.202 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.589 -0.200 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.521 -0.181 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.456 -0.165 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.397 -0.142 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.344 -0.125 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.295 -0.111 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.251 -0.099 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.214 -0.088 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.179 -0.081 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.150 -0.071 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.125 -0.064 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.076 -0.047 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.047 -0.027 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.027 -0.018 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.014 -0.013 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.008 -0.007 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.004 -0.004 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.002 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.731 -0.156 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.663 -0.142 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.597 -0.129 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.538 -0.120 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.481 -0.112 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.430 -0.104 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.381 -0.096 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.338 -0.087 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.298 -0.079 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.262 -0.071 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.229 -0.065 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.200 -0.057 23 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.139 -0.043 23 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.096 -0.035 23 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.065 -0.027 23 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.045 -0.013 23 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.029 -0.011 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.019 -0.006 23 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 -0.004 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.778 -0.140 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.712 -0.134 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.649 -0.127 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.591 -0.119 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.535 -0.112 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.484 -0.105 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.436 -0.097 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.392 -0.090 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.351 -0.083 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.314 -0.076 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.279 -0.070 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.249 -0.063 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.184 -0.048 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.134 -0.040 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.096 -0.027 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.068 -0.025 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.048 -0.018 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.034 -0.012 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.023 -0.008 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.016 -0.005 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.011 -0.003 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
TOTAL CALL 973 3,089 +328
30JUL26 3.90 P 0.000 0.000 0.000 0.004 +0.003 26 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.010 +0.009 26 0 0 0
30JUL26 4.10 P 0.030 0.030 0.030 0.020 +0.018 26 50 50 +50
30JUL26 4.20 P 0.000 0.000 0.000 0.036 +0.030 25 0 0 0
30JUL26 4.30 P 0.032 0.082 0.032 0.060 +0.046 25 12 212 +12
30JUL26 4.40 P 0.114 0.114 0.091 0.096 +0.067 25 50 60 +20
30JUL26 4.50 P 0.100 0.160 0.100 0.144 +0.094 24 130 190 +70
30JUL26 4.60 P 0.131 0.227 0.131 0.203 +0.117 24 558 340 -288
30JUL26 4.70 P 0.000 0.000 0.000 0.290 +0.156 27 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.373 +0.177 28 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.464 +0.195 30 0 95 0
30JUL26 5.00 P 0.000 0.000 0.000 0.560 +0.209 33 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.807 +0.226 42 0 86 0
30JUL26 5.50 P 0.000 0.000 0.000 1.057 +0.219 50 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 1.309 +0.221 59 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.557 +0.219 66 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.807 +0.219 73 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 2.057 +0.219 79 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.307 +0.219 85 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.558 +0.220 92 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.808 +0.216 97 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 3.057 +0.215 102 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.014 +0.010 24 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.025 +0.017 24 0 0 0
28AUG26 4.10 P 0.032 0.032 0.032 0.040 +0.026 23 18 18 +18
28AUG26 4.20 P 0.000 0.000 0.000 0.065 +0.041 24 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.092 +0.053 23 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.131 +0.069 23 0 90 0
28AUG26 4.50 P 0.195 0.195 0.192 0.179 +0.086 23 32 32 +2
28AUG26 4.60 P 0.227 0.259 0.193 0.236 +0.104 23 80 80 +80
28AUG26 4.70 P 0.265 0.265 0.265 0.320 +0.139 25 30 32 +30
28AUG26 4.80 P 0.000 0.000 0.000 0.397 +0.155 26 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.481 +0.158 26 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.571 +0.193 28 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.808 +0.219 32 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 1.058 +0.220 38 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.309 +0.221 44 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.558 +0.215 49 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.808 +0.220 55 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 2.058 +0.220 60 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.308 +0.215 64 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.558 +0.216 69 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.808 +0.216 73 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 3.057 +0.215 76 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.027 +0.018 23 0 34 0
29SEP26 4.00 P 0.044 0.044 0.044 0.043 +0.027 23 1 35 +1
29SEP26 4.10 P 0.000 0.000 0.000 0.064 +0.038 23 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.092 +0.053 23 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.122 +0.060 23 0 33 0
29SEP26 4.40 P 0.125 0.125 0.125 0.161 +0.075 22 2 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.209 +0.091 22 0 42 0
29SEP26 4.60 P 0.225 0.225 0.225 0.276 +0.117 23 30 109 +30
29SEP26 4.70 P 0.000 0.000 0.000 0.346 +0.138 24 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.419 +0.150 24 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.500 +0.153 25 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.584 +0.187 25 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.809 +0.210 27 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 1.058 +0.220 32 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.309 +0.221 37 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.558 +0.215 42 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.808 +0.220 46 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 2.058 +0.220 50 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.308 +0.215 54 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.558 +0.216 57 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.808 +0.216 61 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.057 +0.215 64 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.307 +0.230 67 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.557 +0.230 70 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.039 - 22 0 0 -
29OCT26 4.00 P 0.000 0.000 0.000 0.057 - 22 0 0 -
29OCT26 4.10 P 0.000 0.000 0.000 0.081 - 23 0 0 -
29OCT26 4.20 P 0.000 0.000 0.000 0.111 - 23 0 0 -
29OCT26 4.30 P 0.000 0.000 0.000 0.145 - 22 0 0 -
29OCT26 4.40 P 0.000 0.000 0.000 0.185 - 22 0 0 -
29OCT26 4.50 P 0.000 0.000 0.000 0.234 - 22 0 0 -
29OCT26 4.60 P 0.000 0.000 0.000 0.288 - 22 0 0 -
29OCT26 4.70 P 0.000 0.000 0.000 0.351 - 22 0 0 -
29OCT26 4.80 P 0.000 0.000 0.000 0.425 - 22 0 0 -
29OCT26 4.90 P 0.000 0.000 0.000 0.501 - 22 0 0 -
29OCT26 5.00 P 0.000 0.000 0.000 0.584 - 23 0 0 -
29OCT26 5.25 P 0.000 0.000 0.000 0.809 - 24 0 0 -
29OCT26 5.50 P 0.000 0.000 0.000 1.058 - 29 0 0 -
29OCT26 5.75 P 0.000 0.000 0.000 1.309 - 33 0 0 -
29OCT26 6.00 P 0.000 0.000 0.000 1.558 - 37 0 0 -
29OCT26 6.25 P 0.000 0.000 0.000 1.808 - 41 0 0 -
29OCT26 6.50 P 0.000 0.000 0.000 2.058 - 45 0 0 -
29OCT26 6.75 P 0.000 0.000 0.000 2.308 - 48 0 0 -
30DEC26 3.90 P 0.000 0.000 0.000 0.071 +0.027 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.095 +0.035 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.124 +0.044 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.158 +0.053 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.198 +0.062 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.244 +0.073 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.295 +0.084 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.352 +0.094 24 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.415 +0.105 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.483 +0.121 24 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.556 +0.133 24 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.634 +0.148 25 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.845 +0.165 26 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.079 +0.188 28 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.328 +0.212 32 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.572 +0.223 35 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.816 +0.228 37 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.061 +0.223 39 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.308 +0.215 41 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.558 +0.216 44 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.808 +0.216 47 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.057 +0.215 49 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.307 +0.230 51 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.117 +0.044 24 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.146 +0.052 24 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.178 +0.060 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.218 +0.070 24 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.259 +0.079 24 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.307 +0.088 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.359 +0.098 24 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.415 +0.107 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.476 +0.115 24 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.541 +0.124 24 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.610 +0.132 25 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.684 +0.141 25 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.882 +0.157 26 0 1 0
30MAR27 5.50 P 1.239 1.239 1.239 1.101 +0.171 27 3 0 -3
30MAR27 5.75 P 0.000 0.000 0.000 1.337 +0.183 29 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.586 +0.197 32 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.840 +0.213 35 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.082 +0.221 37 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.323 +0.219 39 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.569 +0.222 40 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.814 +0.222 42 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 3.064 +0.222 44 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.141 +0.048 23 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.172 +0.055 23 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.207 +0.063 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.246 +0.071 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.289 +0.079 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.337 +0.088 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.388 +0.096 23 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.444 +0.105 23 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.504 +0.113 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.568 +0.121 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.635 +0.128 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.707 +0.135 24 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.901 +0.153 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 1.114 +0.167 25 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.344 +0.179 27 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.588 +0.192 29 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.842 +0.214 32 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 2.083 +0.215 34 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.328 +0.220 36 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.571 +0.220 37 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.814 +0.222 38 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 3.064 +0.222 40 0 0 0
TOTAL PUT 996 3,900 +22
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 ($0.001) CLOSING PRICE HK$ 8.81
30JUL26 6.75 C 0.000 0.000 0.000 2.065 -0.151 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.818 -0.149 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.570 -0.148 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.325 -0.144 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.116 -0.100 35 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.846 -0.135 23 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.625 -0.127 23 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.433 -0.111 23 0 0 0
30JUL26 8.75 C 0.231 0.231 0.231 0.284 -0.074 24 17 111 +17
30JUL26 9.00 C 0.128 0.159 0.127 0.168 -0.057 23 135 216 +82
30JUL26 9.25 C 0.073 0.090 0.073 0.090 -0.040 23 51 232 +51
30JUL26 9.50 C 0.055 0.055 0.055 0.044 -0.030 23 15 45 +13
30JUL26 9.75 C 0.035 0.035 0.035 0.020 -0.016 23 17 309 +17
30JUL26 10.00 C 0.000 0.000 0.000 0.008 -0.008 23 0 120 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 -0.002 23 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 287 0
30JUL26 11.50 C 0.008 0.008 0.008 0.001 0.000 33 250 489 -248
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 43 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 47 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.104 -0.120 35 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.859 -0.119 33 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.614 -0.119 30 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.373 -0.112 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.131 -0.121 24 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.915 -0.123 24 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.719 -0.112 24 0 0 0
28AUG26 8.50 C 0.471 0.471 0.471 0.555 -0.071 25 16 16 +16
28AUG26 8.75 C 0.000 0.000 0.000 0.414 -0.087 25 0 45 0
28AUG26 9.00 C 0.000 0.000 0.000 0.277 -0.066 24 0 15 0
28AUG26 9.25 C 0.000 0.000 0.000 0.200 -0.041 25 0 93 0
28AUG26 9.50 C 0.122 0.131 0.122 0.131 -0.033 25 33 257 0
28AUG26 9.75 C 0.095 0.099 0.092 0.085 -0.026 25 119 192 +119
28AUG26 10.00 C 0.066 0.066 0.066 0.052 -0.020 25 20 101 0
28AUG26 10.50 C 0.000 0.000 0.000 0.018 -0.008 25 0 366 0
28AUG26 11.00 C 0.000 0.000 0.000 0.006 -0.003 25 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.110 -0.114 34 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 1.901 -0.079 39 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.651 -0.089 34 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.404 -0.095 30 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.133 -0.132 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.917 -0.121 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.721 -0.110 22 0 0 0
29SEP26 8.50 C 0.512 0.588 0.512 0.567 -0.059 23 90 90 +90
29SEP26 8.75 C 0.385 0.387 0.379 0.419 -0.082 23 140 140 +140
29SEP26 9.00 C 0.289 0.316 0.278 0.299 -0.045 23 224 209 +209
29SEP26 9.25 C 0.000 0.000 0.000 0.208 -0.050 23 0 144 0
29SEP26 9.50 C 0.172 0.172 0.172 0.141 -0.036 23 3 223 +3
29SEP26 9.75 C 0.000 0.000 0.000 0.092 -0.026 22 0 160 0
29SEP26 10.00 C 0.000 0.000 0.000 0.059 -0.017 22 0 564 0
29SEP26 10.50 C 0.054 0.054 0.054 0.022 -0.007 22 92 467 +72
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.003 23 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 46 0 21 0
29OCT26 6.75 C 0.000 0.000 0.000 2.149 - 39 0 0 -
29OCT26 7.00 C 0.000 0.000 0.000 1.901 - 35 0 0 -
29OCT26 7.25 C 0.000 0.000 0.000 1.651 - 31 0 0 -
29OCT26 7.50 C 0.000 0.000 0.000 1.404 - 27 0 0 -
29OCT26 7.75 C 0.000 0.000 0.000 1.179 - 26 0 0 -
29OCT26 8.00 C 0.000 0.000 0.000 0.937 - 22 0 0 -
29OCT26 8.25 C 0.000 0.000 0.000 0.772 - 24 0 0 -
29OCT26 8.50 C 0.000 0.000 0.000 0.604 - 23 0 0 -
29OCT26 8.75 C 0.000 0.000 0.000 0.436 - 22 0 0 -
29OCT26 9.00 C 0.000 0.000 0.000 0.347 - 23 0 0 -
29OCT26 9.25 C 0.000 0.000 0.000 0.255 - 23 0 0 -
29OCT26 9.50 C 0.000 0.000 0.000 0.184 - 22 0 0 -
29OCT26 9.75 C 0.000 0.000 0.000 0.131 - 22 0 0 -
29OCT26 10.00 C 0.133 0.140 0.133 0.091 - 22 11 11 -
29OCT26 10.50 C 0.000 0.000 0.000 0.042 - 22 0 0 -
29OCT26 11.00 C 0.000 0.000 0.000 0.018 - 22 0 0 -
29OCT26 11.50 C 0.000 0.000 0.000 0.007 - 22 0 0 -
29OCT26 12.00 C 0.000 0.000 0.000 0.003 - 22 0 0 -
29OCT26 12.50 C 0.000 0.000 0.000 0.001 - 22 0 0 -
30DEC26 6.75 C 0.000 0.000 0.000 2.154 -0.081 34 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 1.915 -0.081 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.679 -0.083 29 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.453 -0.085 27 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.215 -0.113 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.023 -0.080 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.859 -0.063 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.711 -0.050 24 0 0 0
30DEC26 8.75 C 0.615 0.632 0.615 0.606 -0.015 25 50 160 +35
30DEC26 9.00 C 0.000 0.000 0.000 0.494 -0.011 24 0 155 0
30DEC26 9.25 C 0.422 0.422 0.422 0.398 -0.017 24 15 60 +15
30DEC26 9.50 C 0.000 0.000 0.000 0.319 -0.010 24 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.255 -0.003 24 0 149 0
30DEC26 10.00 C 0.240 0.240 0.240 0.200 +0.001 24 1 111 +1
30DEC26 10.50 C 0.000 0.000 0.000 0.121 +0.005 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.070 +0.005 24 0 53 0
30DEC26 11.50 C 0.090 0.090 0.090 0.040 +0.005 24 200 275 +200
30DEC26 12.00 C 0.065 0.065 0.065 0.022 +0.004 24 15 8,208 -15
30DEC26 12.50 C 0.000 0.000 0.000 0.012 +0.003 24 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 +0.001 24 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30DEC26 17.50 C 0.025 0.025 0.025 0.001 0.000 32 5 32 +1
30MAR27 6.75 C 0.000 0.000 0.000 2.182 -0.093 30 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.950 -0.103 28 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.732 -0.109 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.530 -0.109 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.344 -0.106 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.172 -0.103 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.986 -0.094 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.875 -0.061 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.709 -0.095 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.639 -0.032 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.542 -0.064 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.457 -0.053 24 0 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.379 -0.053 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.318 -0.042 24 0 91 0
30MAR27 10.50 C 0.000 0.000 0.000 0.216 -0.033 24 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.144 -0.025 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.094 -0.018 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.061 -0.012 24 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.039 -0.008 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.024 -0.006 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.015 -0.004 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.010 -0.002 24 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.006 -0.001 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.003 -0.002 23 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 23 0 10 0
29JUN27 6.75 C 0.000 0.000 0.000 2.251 -0.087 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.045 -0.078 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.852 -0.065 27 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.614 -0.108 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.436 -0.103 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.270 -0.101 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.166 -0.049 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.025 -0.059 25 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.898 -0.060 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.777 -0.073 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.691 -0.056 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.609 -0.049 25 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.538 -0.036 25 0 90 0
29JUN27 10.00 C 0.400 0.400 0.400 0.473 -0.029 25 20 30 +20
29JUN27 10.50 C 0.000 0.000 0.000 0.355 -0.037 25 0 106 0
29JUN27 11.00 C 0.273 0.273 0.273 0.263 -0.033 25 17 124 0
29JUN27 11.50 C 0.000 0.000 0.000 0.194 -0.028 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.141 -0.022 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.102 -0.015 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.072 -0.013 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.051 -0.011 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.037 -0.007 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.026 -0.005 25 0 31 0
TOTAL CALL 1,556 25,874 +838
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 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 +0.002 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.018 +0.006 23 0 30 0
30JUL26 8.25 P 0.048 0.066 0.048 0.048 +0.015 23 73 88 +73
30JUL26 8.50 P 0.120 0.133 0.120 0.101 +0.025 23 30 200 +10
30JUL26 8.75 P 0.183 0.250 0.182 0.192 +0.039 22 109 260 +23
30JUL26 9.00 P 0.383 0.383 0.308 0.325 +0.055 22 34 288 -15
30JUL26 9.25 P 0.000 0.000 0.000 0.510 +0.094 23 0 105 0
30JUL26 9.50 P 0.000 0.000 0.000 0.718 +0.114 23 0 60 0
30JUL26 9.75 P 0.000 0.000 0.000 0.969 +0.149 29 0 287 0
30JUL26 10.00 P 0.000 0.000 0.000 1.206 +0.152 30 0 176 0
30JUL26 10.50 P 0.000 0.000 0.000 1.706 +0.121 39 0 277 -215
30JUL26 11.00 P 0.000 0.000 0.000 2.205 +0.112 47 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.705 +0.115 54 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 3.205 +0.114 61 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.705 +0.115 67 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.204 +0.133 73 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.704 +0.133 78 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.205 +0.136 84 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.704 +0.135 89 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 6.204 +0.135 94 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.704 +0.135 99 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 7.204 +0.136 104 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.007 +0.002 24 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.017 +0.005 25 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.035 +0.009 24 0 100 0
28AUG26 8.00 P 0.058 0.058 0.058 0.067 +0.017 24 10 10 +10
28AUG26 8.25 P 0.000 0.000 0.000 0.119 +0.029 24 0 82 0
28AUG26 8.50 P 0.215 0.215 0.182 0.194 +0.041 24 20 81 +20
28AUG26 8.75 P 0.258 0.258 0.258 0.296 +0.056 24 2 92 +2
28AUG26 9.00 P 0.463 0.463 0.463 0.425 +0.070 23 16 93 0
28AUG26 9.25 P 0.000 0.000 0.000 0.600 +0.104 24 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.785 +0.103 24 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.990 +0.113 24 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 1.214 +0.125 25 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.706 +0.121 30 0 70 -2
28AUG26 11.00 P 0.000 0.000 0.000 2.205 +0.112 35 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.705 +0.115 41 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.205 +0.114 46 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.705 +0.115 51 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.204 +0.133 55 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.704 +0.133 59 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.205 +0.136 64 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.704 +0.135 68 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 6.204 +0.135 71 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.704 +0.135 75 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.005 +0.003 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.010 +0.003 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.023 +0.008 22 0 0 0
29SEP26 7.50 P 0.058 0.058 0.058 0.044 +0.013 22 14 14 +14
29SEP26 7.75 P 0.097 0.097 0.097 0.077 +0.017 22 40 55 +40
29SEP26 8.00 P 0.144 0.144 0.141 0.129 +0.026 22 80 183 +80
29SEP26 8.25 P 0.207 0.207 0.194 0.202 +0.040 22 55 200 +32
29SEP26 8.50 P 0.303 0.310 0.303 0.301 +0.057 22 55 183 +55
29SEP26 8.75 P 0.000 0.000 0.000 0.423 +0.071 21 0 186 0
29SEP26 9.00 P 0.582 0.582 0.582 0.569 +0.084 21 15 284 +14
29SEP26 9.25 P 0.000 0.000 0.000 0.784 +0.103 24 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.983 +0.114 24 0 226 0
29SEP26 9.75 P 0.000 0.000 0.000 1.199 +0.124 25 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.421 +0.125 26 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.839 +0.124 18 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 2.317 +0.130 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.753 +0.082 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.294 +0.135 0 0 508 0
29SEP26 12.50 P 3.769 3.769 3.769 3.734 +0.084 0 2 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.280 +0.136 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.759 +0.116 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.255 +0.121 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.752 +0.123 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.249 +0.123 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.746 +0.123 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.243 +0.124 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.740 +0.124 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.237 +0.123 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.735 +0.124 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.010 - 22 0 0 -
29OCT26 7.00 P 0.000 0.000 0.000 0.020 - 22 0 0 -
29OCT26 7.25 P 0.000 0.000 0.000 0.040 - 22 0 0 -
29OCT26 7.50 P 0.000 0.000 0.000 0.070 - 22 0 0 -
29OCT26 7.75 P 0.120 0.120 0.120 0.115 - 22 70 70 -
29OCT26 8.00 P 0.000 0.000 0.000 0.179 - 23 0 0 -
29OCT26 8.25 P 0.000 0.000 0.000 0.249 - 22 0 0 -
29OCT26 8.50 P 0.000 0.000 0.000 0.350 - 22 0 0 -
29OCT26 8.75 P 0.000 0.000 0.000 0.473 - 21 0 0 -
29OCT26 9.00 P 0.000 0.000 0.000 0.617 - 21 0 0 -
29OCT26 9.25 P 0.000 0.000 0.000 0.784 - 21 0 0 -
29OCT26 9.50 P 0.000 0.000 0.000 0.991 - 22 0 0 -
29OCT26 9.75 P 0.000 0.000 0.000 1.199 - 23 0 0 -
29OCT26 10.00 P 0.000 0.000 0.000 1.421 - 23 0 0 -
29OCT26 10.50 P 0.000 0.000 0.000 1.839 - 16 0 0 -
29OCT26 11.00 P 0.000 0.000 0.000 2.317 - 0 0 0 -
29OCT26 11.50 P 0.000 0.000 0.000 2.767 - 0 0 0 -
29OCT26 12.00 P 0.000 0.000 0.000 3.294 - 0 0 0 -
29OCT26 12.50 P 0.000 0.000 0.000 3.745 - 0 0 0 -
30DEC26 6.75 P 0.000 0.000 0.000 0.038 +0.017 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.060 +0.024 24 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.093 +0.030 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.138 +0.039 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.196 +0.050 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.271 +0.063 23 0 53 0
30DEC26 8.25 P 0.000 0.000 0.000 0.361 +0.072 23 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.469 +0.084 23 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.593 +0.100 23 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.733 +0.095 23 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.887 +0.095 23 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 1.060 +0.102 22 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.257 +0.115 23 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.465 +0.101 23 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.898 +0.111 23 0 324 0
30DEC26 11.00 P 0.000 0.000 0.000 2.317 +0.082 0 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.771 +0.069 0 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.294 +0.113 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.748 +0.082 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.280 +0.124 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.759 +0.110 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.255 +0.112 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.752 +0.114 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.249 +0.115 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.746 +0.115 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.243 +0.115 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.740 +0.124 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.237 +0.116 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.735 +0.117 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.072 +0.011 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.105 +0.015 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.149 +0.020 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.205 +0.027 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.274 +0.036 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.354 +0.041 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.448 +0.046 23 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.560 +0.057 23 0 38 0
30MAR27 8.75 P 0.676 0.676 0.642 0.684 +0.067 23 25 85 +10
30MAR27 9.00 P 0.000 0.000 0.000 0.820 +0.068 23 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.972 +0.080 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.142 +0.063 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.330 +0.085 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.527 +0.090 23 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.945 +0.104 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.386 +0.112 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.792 +0.064 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.294 +0.097 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.748 +0.072 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.280 +0.117 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.759 +0.107 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.255 +0.110 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.752 +0.113 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.249 +0.114 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.746 +0.115 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.243 +0.115 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.139 +0.015 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.187 +0.018 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.247 +0.025 25 0 50 0
29JUN27 7.50 P 0.000 0.000 0.000 0.305 +0.023 24 0 70 0
29JUN27 7.75 P 0.000 0.000 0.000 0.385 +0.023 25 0 188 0
29JUN27 8.00 P 0.000 0.000 0.000 0.479 +0.027 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.584 +0.032 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.721 +0.054 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.850 +0.061 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.992 +0.062 25 0 87 0
29JUN27 9.25 P 0.000 0.000 0.000 1.152 +0.074 25 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.319 +0.079 26 0 79 0
29JUN27 9.75 P 0.000 0.000 0.000 1.502 +0.091 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.688 +0.094 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 2.092 +0.105 27 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.528 +0.116 28 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.989 +0.125 29 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.398 +0.066 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.855 +0.032 26 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.341 +0.098 26 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.792 +0.083 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.259 +0.082 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.752 +0.101 0 0 0 0
TOTAL PUT 650 14,939 +151
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$ 11.05
30JUL26 8.50 C 0.00 0.00 0.00 2.57 -0.61 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.34 -0.59 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.06 -0.62 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.88 -0.55 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.61 -0.57 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.45 -0.48 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.29 -0.39 50 0 0 0
30JUL26 10.50 C 1.01 1.01 0.75 0.88 -0.31 44 19 19 +19
30JUL26 11.00 C 0.73 0.73 0.73 0.61 -0.22 45 13 16 +1
30JUL26 11.50 C 0.50 0.50 0.31 0.42 -0.15 47 115 190 +85
30JUL26 12.00 C 0.38 0.38 0.29 0.26 -0.13 46 4 135 -3
30JUL26 12.50 C 0.24 0.24 0.14 0.16 -0.09 47 165 196 +161
30JUL26 13.00 C 0.17 0.17 0.10 0.09 -0.07 46 128 406 +28
30JUL26 13.50 C 0.08 0.08 0.08 0.05 -0.05 46 4 226 -4
30JUL26 14.00 C 0.08 0.08 0.06 0.03 -0.03 47 170 742 +140
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 279 0
30JUL26 16.50 C 0.02 0.02 0.02 0.01 0.00 61 2 1,484 -2
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 149 0
30JUL26 17.50 C 0.02 0.02 0.02 0.01 0.00 69 10 96 -10
30JUL26 18.00 C 0.01 0.01 0.01 0.01 0.00 72 5 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 740 0
28AUG26 8.50 C 0.00 0.00 0.00 2.58 -0.60 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.42 -0.51 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.14 -0.54 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.94 -0.49 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.74 -0.44 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.56 -0.38 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.42 -0.30 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.10 -0.19 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.84 -0.18 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.64 -0.18 45 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.48 -0.12 46 0 30 0
28AUG26 12.50 C 0.36 0.36 0.36 0.34 -0.12 45 30 48 +15
28AUG26 13.00 C 0.26 0.31 0.26 0.24 -0.10 45 45 195 +45
28AUG26 13.50 C 0.23 0.23 0.23 0.17 -0.07 46 15 193 +15
28AUG26 14.00 C 0.18 0.19 0.18 0.12 -0.05 46 30 129 +30
28AUG26 14.50 C 0.16 0.16 0.16 0.08 -0.04 46 15 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.34 -0.59 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.09 -0.59 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.80 -0.63 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.56 -0.62 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.32 -0.61 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.09 -0.59 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.87 -0.56 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.69 -0.49 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 -0.51 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.26 -0.42 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.03 -0.40 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 -0.35 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 -0.32 41 0 0 0
29SEP26 10.00 C 1.54 1.54 1.54 1.50 -0.29 43 2 12 -1
29SEP26 10.50 C 0.00 0.00 0.00 1.24 -0.24 46 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.97 -0.24 45 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 -0.23 45 0 45 0
29SEP26 12.00 C 0.57 0.57 0.57 0.58 -0.21 45 3 226 +3
29SEP26 12.50 C 0.46 0.46 0.46 0.43 -0.21 44 1 47 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.20 44 0 133 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.17 44 0 106 0
29SEP26 14.00 C 0.35 0.35 0.35 0.17 -0.15 44 30 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.11 44 0 254 0
29SEP26 15.00 C 0.19 0.19 0.18 0.09 -0.09 44 4 333 -4
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.07 45 0 208 0
29SEP26 16.00 C 0.14 0.14 0.14 0.05 -0.06 45 2 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 589 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 400 0
29SEP26 18.00 C 0.10 0.10 0.10 0.01 -0.03 43 19 206 +18
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
29OCT26 8.50 C 0.00 0.00 0.00 2.70 - 43 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 2.52 - 46 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 2.32 - 46 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 2.05 - 40 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 1.92 - 44 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 1.71 - 42 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 1.64 - 46 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 1.34 - 45 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 1.09 - 45 0 0 -
29OCT26 11.50 C 0.85 0.85 0.85 0.88 - 45 15 15 -
29OCT26 12.00 C 0.00 0.00 0.00 0.70 - 45 0 0 -
29OCT26 12.50 C 0.58 0.58 0.58 0.55 - 44 15 15 -
29OCT26 13.00 C 0.49 0.49 0.45 0.44 - 45 7 5 -
29OCT26 13.50 C 0.40 0.40 0.40 0.34 - 44 3 3 -
29OCT26 14.00 C 0.34 0.34 0.34 0.27 - 45 2 2 -
29OCT26 14.50 C 0.00 0.00 0.00 0.20 - 44 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 0.16 - 44 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 0.12 - 44 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 0.10 - 45 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 3.82 -0.61 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.59 -0.59 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.37 -0.56 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 -0.52 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.95 -0.48 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.75 -0.45 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.56 -0.38 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.38 -0.35 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 -0.35 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 -0.31 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.85 -0.39 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.73 -0.35 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.32 43 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.30 43 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 -0.26 43 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.24 43 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.22 43 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 -0.20 43 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.18 42 0 17 0
30DEC26 14.00 C 0.50 0.50 0.50 0.42 -0.16 42 2 35 +2
30DEC26 14.50 C 0.45 0.45 0.45 0.34 -0.17 42 1 23 +1
30DEC26 15.00 C 0.43 0.43 0.43 0.29 -0.14 43 1 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.13 42 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.11 42 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.10 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.08 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.07 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 251 0
30MAR27 8.50 C 0.00 0.00 0.00 2.90 -0.36 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.74 -0.35 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.57 -0.35 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 -0.33 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.29 -0.31 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 -0.39 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 -0.33 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.74 -0.30 41 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.53 -0.27 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 -0.25 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.19 -0.19 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.03 -0.20 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.89 -0.21 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 -0.20 42 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 -0.19 42 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.17 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 -0.15 42 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.14 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 -0.12 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.10 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.08 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.08 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 159 0
29JUN27 8.50 C 0.00 0.00 0.00 3.09 -0.47 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.94 -0.45 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.78 -0.45 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.64 -0.43 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.50 -0.42 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.36 -0.33 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.24 -0.32 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.97 -0.33 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.75 -0.32 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.58 -0.28 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.43 -0.24 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.28 -0.21 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.15 -0.19 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.02 -0.17 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 -0.17 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.80 -0.17 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.70 -0.18 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 -0.17 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.55 -0.16 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 -0.15 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.14 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 -0.12 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.34 -0.11 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 -0.10 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 -0.09 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 -0.09 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
TOTAL CALL 877 17,704 +539
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 +0.02 47 0 105 0
30JUL26 10.00 P 0.25 0.25 0.25 0.18 +0.03 46 2 351 +2
30JUL26 10.50 P 0.32 0.45 0.32 0.34 +0.06 47 18 815 +17
30JUL26 11.00 P 0.70 0.70 0.56 0.56 +0.10 47 45 331 +40
30JUL26 11.50 P 0.84 1.00 0.84 0.86 +0.13 48 19 120 -16
30JUL26 12.00 P 1.33 1.50 1.33 1.22 +0.17 49 12 239 -1
30JUL26 12.50 P 0.00 0.00 0.00 1.60 +0.17 48 10 475 -10
30JUL26 13.00 P 0.00 0.00 0.00 2.08 +0.21 55 0 476 0
30JUL26 13.50 P 2.72 2.72 2.72 2.55 +0.22 59 1 410 0
30JUL26 14.00 P 3.06 3.06 3.06 3.01 +0.20 59 10 440 -10
30JUL26 14.50 P 0.00 0.00 0.00 3.54 +0.24 71 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 4.07 +0.34 82 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.54 +0.29 83 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 4.95 +0.30 0 0 98 -210
30JUL26 16.50 P 0.00 0.00 0.00 5.45 +0.26 0 0 255 -120
30JUL26 17.00 P 0.00 0.00 0.00 5.95 +0.26 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 6.45 +0.26 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.95 +0.26 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.45 +0.26 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.95 +0.26 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.45 +0.26 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.95 +0.26 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.95 +0.26 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.95 +0.26 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
28AUG26 9.00 P 0.11 0.11 0.11 0.12 +0.01 46 15 15 +15
28AUG26 9.25 P 0.14 0.19 0.14 0.16 +0.02 46 191 191 +176
28AUG26 9.50 P 0.25 0.25 0.25 0.21 +0.03 45 15 0 -15
28AUG26 9.75 P 0.00 0.00 0.00 0.27 +0.04 45 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.35 +0.05 46 0 8 0
28AUG26 10.50 P 0.57 0.57 0.57 0.53 +0.08 45 15 67 +15
28AUG26 11.00 P 0.88 0.88 0.88 0.77 +0.11 46 1 47 +1
28AUG26 11.50 P 0.00 0.00 0.00 1.07 +0.15 47 0 198 0
28AUG26 12.00 P 0.00 0.00 0.00 1.41 +0.17 48 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 1.79 +0.19 49 0 67 0
28AUG26 13.00 P 0.00 0.00 0.00 2.20 +0.18 50 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.65 +0.20 52 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.11 +0.22 54 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.59 +0.23 58 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.09 +0.25 63 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.56 +0.28 64 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.07 +0.29 69 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.60 +0.41 77 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 6.04 +0.30 73 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 6.53 +0.34 75 0 0 -15
28AUG26 18.00 P 0.00 0.00 0.00 6.95 +0.26 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.45 +0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.95 +0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.45 +0.26 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.95 +0.26 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.95 +0.26 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.95 +0.26 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.01 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.02 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.03 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.05 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.07 43 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 +0.09 43 0 46 0
29SEP26 10.00 P 0.59 0.59 0.59 0.55 +0.11 43 1 57 +1
29SEP26 10.50 P 0.80 0.80 0.77 0.77 +0.14 43 16 32 +5
29SEP26 11.00 P 1.07 1.07 1.07 1.03 +0.17 42 1 15 0
29SEP26 11.50 P 1.24 1.24 1.24 1.32 +0.18 42 1 47 0
29SEP26 12.00 P 1.63 1.63 1.63 1.65 +0.20 41 10 38 +2
29SEP26 12.50 P 2.13 2.13 2.13 2.09 +0.28 44 1 26 +1
29SEP26 13.00 P 0.00 0.00 0.00 2.50 +0.32 45 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.92 +0.33 45 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.38 +0.37 47 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.77 +0.31 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 +0.35 43 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.72 +0.36 41 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.20 +0.39 40 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.68 +0.35 35 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.12 +0.38 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.61 +0.31 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.12 +0.35 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.56 +0.35 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.04 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.57 +0.37 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.06 +0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.03 +0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.14 +0.45 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.14 +0.45 54 0 0 0
29OCT26 8.50 P 0.24 0.24 0.24 0.22 - 44 3 3 -
29OCT26 8.75 P 0.00 0.00 0.00 0.28 - 44 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.33 - 43 0 0 -
29OCT26 9.25 P 0.44 0.44 0.44 0.40 - 43 2 2 -
29OCT26 9.50 P 0.00 0.00 0.00 0.48 - 43 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.57 - 43 0 0 -
29OCT26 10.00 P 0.73 0.73 0.73 0.67 - 43 9 9 -
29OCT26 10.50 P 0.92 0.96 0.88 0.90 - 43 12 11 -
29OCT26 11.00 P 1.26 1.26 1.23 1.16 - 42 41 41 -
29OCT26 11.50 P 1.49 1.49 1.49 1.45 - 42 15 15 -
29OCT26 12.00 P 1.79 1.79 1.79 1.79 - 42 15 15 -
29OCT26 12.50 P 0.00 0.00 0.00 2.24 - 46 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 2.65 - 47 0 0 -
29OCT26 13.50 P 0.00 0.00 0.00 3.08 - 48 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 3.51 - 49 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 3.98 - 51 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 4.36 - 47 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 4.82 - 47 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 5.29 - 48 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.02 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 +0.03 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.04 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.03 41 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.06 42 0 55 0
30DEC26 8.50 P 0.31 0.34 0.31 0.32 +0.05 41 6 6 +6
30DEC26 8.75 P 0.00 0.00 0.00 0.39 +0.07 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.08 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.09 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 +0.09 41 0 20 0
30DEC26 9.75 P 0.77 0.77 0.77 0.72 +0.11 41 1 7 +1
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.11 41 0 90 0
30DEC26 10.50 P 1.17 1.17 1.17 1.09 +0.18 42 2 122 -2
30DEC26 11.00 P 0.00 0.00 0.00 1.36 +0.17 42 0 23 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 +0.19 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.96 +0.20 41 5,000 3,160 -5,000
30DEC26 12.50 P 0.00 0.00 0.00 2.36 +0.26 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 +0.32 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 +0.38 45 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 +0.41 47 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.01 +0.37 44 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 +0.41 47 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 +0.40 46 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.39 +0.40 47 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.86 +0.40 48 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.32 +0.38 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.79 +0.37 48 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.21 +0.29 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.75 +0.33 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.22 +0.31 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.70 +0.32 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.19 +0.36 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.16 +0.33 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.14 +0.38 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.14 +0.38 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 +0.08 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 +0.12 41 0 3 0
30MAR27 9.00 P 0.59 0.59 0.59 0.63 +0.12 41 4 5 +4
30MAR27 9.25 P 0.00 0.00 0.00 0.72 +0.14 41 0 0 0
30MAR27 9.50 P 0.82 0.82 0.82 0.82 +0.15 41 15 29 +14
30MAR27 9.75 P 0.00 0.00 0.00 0.92 +0.14 40 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 +0.15 40 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 +0.15 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 +0.18 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.87 +0.22 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.15 +0.20 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.52 +0.24 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.91 +0.29 41 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.30 +0.30 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 +0.34 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.14 +0.35 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 +0.38 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.03 +0.39 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.47 +0.39 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.93 +0.39 44 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.39 +0.39 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.84 +0.36 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.33 +0.37 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.75 +0.30 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.22 +0.27 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.71 +0.29 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.19 +0.29 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.17 +0.34 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.16 +0.36 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.15 +0.39 43 0 0 0
29JUN27 8.50 P 0.55 0.55 0.55 0.63 +0.10 41 1 1 +1
29JUN27 8.75 P 0.00 0.00 0.00 0.70 +0.11 40 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.79 +0.12 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.88 +0.12 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 +0.13 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 +0.13 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.22 +0.16 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.47 +0.17 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.74 +0.18 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.08 +0.21 41 10 10 +10
29JUN27 12.00 P 0.00 0.00 0.00 2.40 +0.22 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.76 +0.26 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.12 +0.28 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.52 +0.32 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.92 +0.34 43 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.25 +0.28 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.66 +0.28 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.09 +0.29 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.52 +0.29 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.96 +0.42 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.41 +0.41 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.87 +0.39 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.33 +0.37 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.80 +0.35 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.27 +0.32 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.75 +0.33 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.23 +0.33 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.19 +0.36 41 0 0 0
TOTAL PUT 5,520 16,392 -5,088
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$ 9.00
30JUL26 6.75 C 0.00 0.00 0.00 2.27 -0.17 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.02 -0.17 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.78 -0.17 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.54 -0.17 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.31 -0.17 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.10 -0.16 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.90 -0.15 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.72 -0.14 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.58 -0.12 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.45 -0.12 42 0 10 0
30JUL26 9.25 C 0.28 0.28 0.28 0.33 -0.11 41 4 36 +4
30JUL26 9.50 C 0.25 0.25 0.25 0.25 -0.08 42 1 17 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.18 -0.07 42 0 0 0
30JUL26 10.00 C 0.13 0.13 0.13 0.12 -0.06 41 30 61 +30
30JUL26 10.50 C 0.09 0.09 0.09 0.06 -0.03 42 1 178 -1
30JUL26 11.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 454 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 306 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30JUL26 13.00 C 0.02 0.02 0.02 0.01 0.00 59 30 25 -15
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 371 0
30JUL26 14.00 C 0.02 0.02 0.02 0.01 0.00 68 4 47 -4
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.31 -0.17 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.08 -0.17 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.85 -0.17 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.64 -0.17 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.44 -0.16 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.25 -0.16 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.08 -0.15 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.92 -0.14 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.80 -0.11 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.67 -0.13 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.55 -0.12 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.46 -0.10 44 0 12 0
28AUG26 9.75 C 0.42 0.42 0.42 0.37 -0.10 44 10 10 +10
28AUG26 10.00 C 0.27 0.27 0.27 0.30 -0.09 44 15 15 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.19 -0.07 44 0 75 0
28AUG26 11.00 C 0.14 0.14 0.14 0.12 -0.05 44 100 163 +90
28AUG26 11.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 133 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 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 0 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 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.36 -0.17 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 -0.17 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 -0.16 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 -0.16 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 -0.15 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 -0.15 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.21 -0.14 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 -0.13 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 -0.10 44 0 0 0
29SEP26 9.00 C 0.76 0.76 0.76 0.82 -0.10 44 1 1 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.09 44 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 -0.09 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 -0.09 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 -0.09 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.08 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.05 43 0 23 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 60 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29SEP26 16.50 C 0.06 0.06 0.06 0.01 0.00 51 2 194 -2
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.21 - 42 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 2.01 - 42 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 1.82 - 42 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 1.64 - 42 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 1.48 - 43 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 1.32 - 42 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 1.18 - 43 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 1.04 - 42 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 0.92 - 42 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 0.81 - 42 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 0.71 - 42 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 0.62 - 42 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 0.55 - 43 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.41 - 42 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 0.31 - 43 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 0.23 - 43 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 0.17 - 43 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 0.12 - 42 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 0.09 - 43 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.54 -0.17 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 -0.16 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.17 -0.16 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 -0.16 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 -0.15 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.67 -0.15 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 -0.15 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 -0.14 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 -0.14 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 -0.13 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.04 -0.12 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.94 -0.11 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.84 -0.12 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 -0.11 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 -0.10 42 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 -0.09 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.07 42 0 20 0
30DEC26 12.50 C 0.30 0.30 0.30 0.25 -0.05 43 3 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 -0.17 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 -0.16 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.37 -0.16 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 -0.15 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 -0.16 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.91 -0.15 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 -0.15 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.64 -0.15 42 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 -0.14 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.41 -0.14 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.30 -0.13 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.20 -0.13 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.11 -0.12 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.02 -0.12 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 -0.11 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 -0.11 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.09 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.08 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.07 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.06 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 2.87 -0.17 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.71 -0.16 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.55 -0.16 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.40 -0.16 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.25 -0.16 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.12 -0.15 43 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.98 -0.16 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.86 -0.15 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.74 -0.15 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.63 -0.15 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.53 -0.14 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.43 -0.14 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.34 -0.13 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.25 -0.13 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.09 -0.13 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.95 -0.12 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.83 -0.11 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.73 -0.09 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.09 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 -0.08 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.48 -0.08 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.07 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 -0.05 42 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 -0.06 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 0 0
TOTAL CALL 201 6,415 +129
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 10 0
30JUL26 8.25 P 0.14 0.14 0.14 0.14 +0.02 42 2 40 0
30JUL26 8.50 P 0.22 0.22 0.22 0.20 +0.02 40 22 24 +22
30JUL26 8.75 P 0.00 0.00 0.00 0.29 +0.04 40 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.40 +0.04 39 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.54 +0.07 39 0 36 0
30JUL26 9.50 P 0.00 0.00 0.00 0.72 +0.10 41 0 12 0
30JUL26 9.75 P 0.00 0.00 0.00 0.90 +0.10 41 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 1.10 +0.12 41 0 48 0
30JUL26 10.50 P 0.00 0.00 0.00 1.54 +0.14 41 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 2.01 +0.16 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 2.50 +0.16 0 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 3.00 +0.17 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 3.50 +0.17 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 4.00 +0.17 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.50 +0.17 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.00 +0.17 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.50 +0.17 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.00 +0.17 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.00 +0.17 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.50 +0.17 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.50 +0.17 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.00 +0.17 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.29 +0.01 43 0 5 0
28AUG26 8.50 P 0.41 0.41 0.41 0.37 +0.02 42 21 21 +21
28AUG26 8.75 P 0.00 0.00 0.00 0.48 +0.03 43 0 0 0
28AUG26 9.00 P 0.63 0.63 0.63 0.60 +0.01 43 15 75 +15
28AUG26 9.25 P 0.00 0.00 0.00 0.74 +0.06 42 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.91 +0.07 43 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 1.07 +0.07 43 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 1.25 +0.08 43 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.65 +0.11 43 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 2.08 +0.12 43 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 2.54 +0.14 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 3.01 +0.15 42 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 3.50 +0.16 0 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.50 +0.17 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.00 +0.17 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 5.50 +0.17 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.00 +0.17 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.00 +0.17 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.50 +0.17 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
29SEP26 8.50 P 0.52 0.52 0.52 0.49 +0.04 42 20 20 +20
29SEP26 8.75 P 0.00 0.00 0.00 0.60 +0.05 42 0 3 0
29SEP26 9.00 P 0.70 0.70 0.70 0.72 +0.05 41 2 17 +2
29SEP26 9.25 P 0.00 0.00 0.00 0.86 +0.04 41 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 +0.07 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 +0.07 42 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.37 +0.09 43 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.10 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 +0.11 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.59 +0.13 42 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 +0.14 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 3.52 +0.15 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 4.01 +0.16 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 4.50 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.00 +0.17 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.50 +0.17 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 6.00 +0.17 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 6.50 +0.17 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 7.00 +0.17 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 7.50 +0.17 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.50 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.00 +0.17 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 9.50 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.00 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.50 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.00 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.00 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.00 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.00 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.00 +0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.00 +0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.00 +0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.00 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.00 +0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.00 +0.17 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 - 43 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.20 - 43 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 0.25 - 42 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 0.32 - 42 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 0.41 - 43 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.50 - 43 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.60 - 42 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.72 - 42 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.84 - 42 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.99 - 43 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 1.13 - 42 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 1.30 - 43 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 1.47 - 43 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 1.83 - 42 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 2.23 - 43 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 2.65 - 42 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 3.09 - 42 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 3.55 - 42 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 4.03 - 43 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 +0.03 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 +0.04 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 +0.04 43 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 +0.05 42 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.32 +0.05 43 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 +0.07 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.64 +0.06 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 +0.08 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 2.37 +0.09 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.77 +0.10 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 +0.11 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 +0.13 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 4.09 +0.13 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.55 +0.14 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.03 +0.15 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.51 +0.15 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.00 +0.16 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.00 +0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.50 +0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.50 +0.17 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.00 +0.17 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.50 +0.17 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.00 +0.17 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.50 +0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.00 +0.17 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 12.00 +0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.00 +0.17 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 14.00 +0.17 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.00 +0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.00 +0.17 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 0.00 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 +0.03 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 +0.03 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 +0.04 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.53 +0.04 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.68 +0.05 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.06 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 2.18 +0.06 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.55 +0.07 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.94 +0.09 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.34 +0.09 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.76 +0.10 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.19 +0.10 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.64 +0.12 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 5.10 +0.13 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.56 +0.13 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.04 +0.14 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.52 +0.15 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.01 +0.16 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.50 +0.16 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.50 +0.17 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.00 +0.17 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.50 +0.17 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.00 +0.17 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.50 +0.17 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 11.00 +0.17 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 +0.02 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.02 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 +0.03 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.28 +0.03 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.41 +0.03 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 +0.03 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.70 +0.03 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 +0.03 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.02 +0.05 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.35 +0.05 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.71 +0.06 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.08 +0.06 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.48 +0.08 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.88 +0.08 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.30 +0.09 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.74 +0.10 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.18 +0.11 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.63 +0.12 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.09 +0.12 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.56 +0.13 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.04 +0.14 43 0 0 0
TOTAL PUT 82 2,531 +80
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$ 88.50
03JUL26 70.00 C 0.00 0.00 0.00 18.92 -4.49 177 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 16.03 -4.90 88 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 13.55 -5.02 84 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 11.13 -4.89 85 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 8.80 -4.70 84 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 6.66 -4.08 84 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 4.93 -3.57 90 0 0 0
03JUL26 87.50 C 2.29 3.46 2.29 3.34 -3.12 88 2 1 +1
03JUL26 90.00 C 2.88 2.88 0.84 2.13 -2.68 87 57 34 +34
03JUL26 92.50 C 0.67 0.67 0.47 1.23 -2.12 84 35 37 0
03JUL26 95.00 C 0.50 0.75 0.33 0.69 -1.51 85 38 20 +16
03JUL26 97.50 C 0.27 0.46 0.26 0.37 -1.00 85 39 16 +15
03JUL26 100.00 C 0.14 0.14 0.14 0.18 -0.63 85 1 56 0
03JUL26 102.50 C 0.00 0.00 0.00 0.09 -0.36 86 0 30 0
03JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.20 86 0 63 0
03JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.10 88 0 11 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.05 90 0 162 0
03JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.02 98 0 13 0
03JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.01 106 0 60 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 19.07 -4.43 103 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 16.80 -4.27 100 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 14.02 -4.63 76 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 11.86 -4.55 76 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 9.85 -4.26 76 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 8.02 -3.57 76 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 6.41 -3.24 76 0 0 0
10JUL26 87.50 C 3.59 3.59 3.59 5.16 -2.73 79 2 2 +2
10JUL26 90.00 C 0.00 0.00 0.00 3.96 -2.56 78 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 2.98 -2.02 78 0 0 0
10JUL26 95.00 C 1.50 2.40 1.45 2.19 -1.67 78 54 30 +30
10JUL26 97.50 C 1.30 1.30 1.30 1.58 -1.32 77 1 1 +1
10JUL26 100.00 C 0.76 1.27 0.76 1.12 -1.05 77 21 21 +21
10JUL26 102.50 C 0.90 0.90 0.90 0.78 -0.83 77 15 15 +15
10JUL26 105.00 C 0.43 0.43 0.43 0.53 -0.65 77 5 7 +5
10JUL26 107.50 C 0.00 0.00 0.00 0.36 -0.48 77 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 0.23 -0.36 77 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 0.15 -0.25 77 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 0.10 -0.17 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.24 -4.16 83 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.05 -4.04 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.74 -4.14 73 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.36 -4.41 66 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.41 -2.91 75 0 0 0
30JUL26 82.50 C 9.30 9.30 8.94 10.50 -3.42 71 60 60 +60
30JUL26 85.00 C 7.66 7.68 7.66 9.08 -2.76 71 30 30 +30
30JUL26 87.50 C 6.59 6.59 6.25 7.96 -2.34 73 3 3 +3
30JUL26 90.00 C 5.84 5.84 4.91 6.78 -2.13 72 175 63 -4
30JUL26 92.50 C 0.00 0.00 0.00 5.68 -1.98 71 0 68 0
30JUL26 95.00 C 3.70 3.70 3.70 4.83 -1.89 72 5 47 0
30JUL26 97.50 C 3.11 3.11 3.09 4.04 -1.47 72 2 150 +1
30JUL26 100.00 C 3.15 3.15 3.15 3.37 -1.33 72 8 84 0
30JUL26 102.50 C 0.00 0.00 0.00 2.78 -1.10 71 0 1 0
30JUL26 105.00 C 1.67 2.25 1.67 2.28 -0.96 71 6 62 0
30JUL26 107.50 C 0.00 0.00 0.00 1.91 -0.78 72 0 71 0
30JUL26 110.00 C 1.15 1.16 1.15 1.57 -0.66 72 89 276 +89
30JUL26 112.50 C 0.91 0.91 0.91 1.28 -0.56 72 2 123 0
30JUL26 115.00 C 0.75 0.75 0.75 1.04 -0.48 72 1 118 0
30JUL26 117.50 C 0.00 0.00 0.00 0.84 -0.42 72 0 41 0
30JUL26 120.00 C 0.56 0.56 0.56 0.67 -0.35 71 2 114 0
30JUL26 122.50 C 0.54 0.54 0.54 0.54 -0.28 71 15 63 +15
30JUL26 125.00 C 0.00 0.00 0.00 0.43 -0.23 71 0 54 0
30JUL26 127.50 C 0.00 0.00 0.00 0.34 -0.19 71 0 67 0
30JUL26 130.00 C 0.00 0.00 0.00 0.27 -0.15 71 0 204 0
30JUL26 132.50 C 0.00 0.00 0.00 0.22 -0.12 72 0 11 0
30JUL26 135.00 C 0.00 0.00 0.00 0.17 -0.10 71 0 50 0
30JUL26 137.50 C 0.20 0.20 0.20 0.14 -0.07 72 20 105 0
30JUL26 140.00 C 0.19 0.19 0.19 0.11 -0.06 72 200 367 +200
30JUL26 142.50 C 0.00 0.00 0.00 0.09 -0.04 72 0 42 0
30JUL26 145.00 C 0.00 0.00 0.00 0.07 -0.04 72 0 6 0
30JUL26 147.50 C 0.00 0.00 0.00 0.05 -0.03 71 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.04 -0.03 71 0 222 0
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.02 71 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 -0.02 70 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 49 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
30JUL26 170.00 C 0.10 0.10 0.10 0.01 0.00 75 4 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
28AUG26 70.00 C 0.00 0.00 0.00 21.58 -3.92 73 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.57 -3.84 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.63 -3.78 69 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.94 -3.58 69 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.14 -3.59 67 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.70 -3.34 67 0 0 0
28AUG26 85.00 C 12.40 12.40 11.80 11.58 -2.89 68 20 20 +20
28AUG26 87.50 C 0.00 0.00 0.00 10.27 -2.74 68 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 9.28 -2.39 68 0 111 0
28AUG26 92.50 C 0.00 0.00 0.00 8.14 -2.04 68 0 90 0
28AUG26 95.00 C 0.00 0.00 0.00 7.13 -1.92 67 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 6.33 -1.70 67 0 166 0
28AUG26 100.00 C 4.48 4.48 4.20 5.53 -1.58 67 10 77 -5
28AUG26 102.50 C 0.00 0.00 0.00 4.85 -1.43 67 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 4.26 -1.28 67 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 3.83 -1.05 68 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 3.31 -0.98 67 0 60 0
28AUG26 112.50 C 2.33 2.33 2.33 2.90 -0.87 67 2 40 -2
28AUG26 115.00 C 0.00 0.00 0.00 2.53 -0.85 67 0 204 0
28AUG26 117.50 C 0.00 0.00 0.00 2.20 -0.66 67 0 23 0
28AUG26 120.00 C 0.00 0.00 0.00 1.91 -0.66 67 0 32 0
28AUG26 122.50 C 1.48 1.48 1.48 1.66 -0.51 67 10 10 +10
28AUG26 125.00 C 0.00 0.00 0.00 1.43 -0.51 67 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 1.24 -0.45 67 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 1.07 -0.39 67 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 0.92 -0.34 67 0 35 0
28AUG26 135.00 C 0.00 0.00 0.00 0.79 -0.30 67 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 0.68 -0.23 67 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 0.59 -0.20 67 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 0.50 -0.20 67 0 30 0
28AUG26 145.00 C 0.60 0.60 0.60 0.43 -0.17 67 1 38 0
28AUG26 147.50 C 0.00 0.00 0.00 0.37 -0.15 67 0 15 0
28AUG26 150.00 C 0.46 0.46 0.46 0.32 -0.13 67 90 96 +90
28AUG26 152.50 C 0.00 0.00 0.00 0.27 -0.11 67 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.23 -0.10 67 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.20 -0.08 67 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.17 -0.07 67 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.15 -0.06 67 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.13 -0.05 67 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.11 -0.04 67 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.09 -0.04 67 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.08 -0.03 67 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.07 -0.03 67 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.06 -0.02 67 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.05 -0.02 67 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.04 -0.02 67 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 22.53 -4.14 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.69 -3.49 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.16 -3.70 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.95 -3.73 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.00 -3.42 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.22 -3.63 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.94 -3.28 62 0 0 0
29SEP26 87.50 C 10.77 10.77 10.43 12.02 -2.91 64 60 60 +60
29SEP26 90.00 C 0.00 0.00 0.00 10.80 -2.78 63 0 55 0
29SEP26 92.50 C 8.55 10.00 8.55 9.93 -2.25 64 17 46 +17
29SEP26 95.00 C 7.34 7.34 7.34 8.91 -2.15 63 5 20 +5
29SEP26 97.50 C 0.00 0.00 0.00 8.06 -1.89 63 0 59 0
29SEP26 100.00 C 6.09 6.09 6.09 7.28 -1.68 64 3 212 +3
29SEP26 102.50 C 0.00 0.00 0.00 6.55 -1.58 63 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 5.86 -1.39 63 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 5.28 -1.40 63 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 4.66 -1.44 63 0 18 0
29SEP26 112.50 C 0.00 0.00 0.00 4.22 -1.29 63 0 18 0
29SEP26 115.00 C 3.28 3.68 3.28 3.79 -1.18 63 4 46 +1
29SEP26 117.50 C 0.00 0.00 0.00 3.38 -1.18 63 0 17 0
29SEP26 120.00 C 0.00 0.00 0.00 3.02 -1.11 63 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 2.70 -0.92 63 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 2.40 -0.85 63 0 117 0
29SEP26 127.50 C 0.00 0.00 0.00 2.14 -0.86 63 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 1.91 -0.71 63 0 339 0
29SEP26 132.50 C 0.00 0.00 0.00 1.70 -0.65 63 0 117 0
29SEP26 135.00 C 1.63 1.63 1.63 1.51 -0.59 63 20 68 +15
29SEP26 137.50 C 0.00 0.00 0.00 1.34 -0.54 63 0 7 0
29SEP26 140.00 C 0.00 0.00 0.00 1.19 -0.49 63 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 1.06 -0.45 63 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 0.91 -0.44 62 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.81 -0.39 62 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 0.72 -0.39 62 0 1,123 0
29SEP26 152.50 C 0.00 0.00 0.00 0.64 -0.35 62 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 0.57 -0.29 62 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 0.50 -0.27 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.44 -0.24 62 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 0.39 -0.24 62 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.36 -0.20 63 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.31 -0.19 62 0 1,162 0
29SEP26 170.00 C 0.58 0.58 0.58 0.27 -0.16 62 1 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.25 -0.14 63 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.22 -0.12 62 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.20 -0.11 63 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.17 -0.11 62 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.16 -0.09 63 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.14 -0.08 63 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.12 -0.08 62 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.11 -0.07 63 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.10 -0.06 63 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.09 -0.05 63 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.08 -0.05 63 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.07 -0.04 63 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.06 -0.03 63 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 106 0
29OCT26 70.00 C 0.00 0.00 0.00 23.47 - 63 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 21.63 - 62 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 19.97 - 62 0 0 -
29OCT26 77.50 C 0.00 0.00 0.00 18.38 - 61 0 0 -
29OCT26 80.00 C 0.00 0.00 0.00 16.99 - 61 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 15.64 - 61 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 14.42 - 61 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 13.45 - 62 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 12.19 - 61 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 11.16 - 61 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 10.03 - 60 0 0 -
29OCT26 97.50 C 0.00 0.00 0.00 9.33 - 61 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 8.52 - 61 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 7.78 - 61 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 7.08 - 61 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 6.26 - 60 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 5.77 - 60 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 5.47 - 61 0 0 -
29OCT26 115.00 C 0.00 0.00 0.00 5.01 - 61 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 25.11 -4.17 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.51 -4.04 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.14 -3.63 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.65 -3.57 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.40 -3.17 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.06 -3.31 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.69 -3.33 58 400 400 +400
30DEC26 87.50 C 0.00 0.00 0.00 15.59 -3.15 58 400 400 +400
30DEC26 90.00 C 0.00 0.00 0.00 14.79 -2.73 59 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 13.79 -2.10 59 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 12.98 -1.86 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.49 -2.80 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.70 -2.63 58 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 9.96 -2.48 58 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.27 -2.33 58 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.70 -2.11 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.02 -2.05 58 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.46 -1.92 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.93 -1.81 58 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 6.44 -1.69 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.17 -1.40 59 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 5.85 -1.19 59 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 5.49 -1.06 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.80 -1.30 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.73 -0.94 60 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.18 -1.09 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.93 -0.97 59 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 3.68 -0.88 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.42 -0.82 59 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 3.27 -0.67 59 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 2.95 -0.71 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.74 -0.67 59 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 2.55 -0.62 59 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 2.36 -0.58 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.20 -0.54 59 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 2.04 -0.50 59 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 1.90 -0.46 59 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 1.76 -0.44 59 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 1.64 -0.40 59 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.52 -0.38 59 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 1.41 -0.36 59 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 1.32 -0.32 59 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 1.22 -0.31 59 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 1.17 -0.25 59 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 1.06 -0.26 59 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.01 -0.22 59 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 0.94 -0.21 59 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 0.85 -0.22 59 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 0.79 -0.20 59 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 0.74 -0.18 59 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 0.69 -0.17 59 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.64 -0.16 59 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.60 -0.12 59 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 0.52 -0.11 59 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.45 -0.10 59 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.39 -0.08 59 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.34 -0.07 59 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.29 -0.07 59 0 0 0
30DEC26 230.00 C 0.53 0.53 0.53 0.26 -0.06 59 30 44 +30
30DEC26 235.00 C 0.00 0.00 0.00 0.23 -0.05 59 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.20 -0.04 59 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.18 -0.03 59 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 0.15 -0.04 59 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.14 -0.02 59 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.12 -0.02 59 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 64 0
30MAR27 70.00 C 0.00 0.00 0.00 27.66 -4.01 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.07 -4.00 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.69 -3.85 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.45 -3.54 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.98 -3.57 57 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 20.90 -3.41 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.58 -3.43 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.49 -3.24 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.53 -2.93 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.54 -2.88 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.60 -2.86 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.71 -2.75 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.86 -2.70 57 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 12.94 -2.17 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.06 -2.23 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.16 -2.94 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.66 -2.58 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.08 -2.48 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.51 -2.43 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 8.99 -2.25 56 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.50 -2.19 56 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 8.03 -2.06 56 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 7.61 -1.96 56 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 7.13 -1.92 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.78 -1.78 56 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 6.39 -1.71 56 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 6.02 -1.64 56 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 5.67 -1.58 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.34 -1.52 56 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 5.04 -1.45 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.75 -1.40 56 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 4.48 -1.34 56 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 4.22 -1.29 56 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 3.98 -1.23 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.75 -1.19 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.54 -1.13 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.34 -1.09 56 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 3.15 -1.04 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.97 -1.00 56 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 2.80 -0.96 56 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 2.65 -0.91 56 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 2.50 -0.88 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.36 -0.84 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 2.23 -0.80 56 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 2.10 -0.77 56 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 1.99 -0.74 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.88 -0.70 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.77 -0.68 56 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 1.68 -0.64 56 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 1.58 -0.62 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.45 -0.64 55 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 1.42 -0.57 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.30 -0.58 55 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 1.16 -0.54 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.04 -0.49 55 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 0.96 -0.42 56 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 0.86 -0.39 56 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 0.77 -0.36 56 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.67 -0.35 55 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.61 -0.31 55 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.54 -0.29 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.49 -0.26 55 0 4 0
30MAR27 250.00 C 0.00 0.00 0.00 0.44 -0.22 55 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.40 -0.20 55 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.37 -0.18 56 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.32 -0.18 55 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.30 -0.15 56 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.27 -0.14 56 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 0.25 -0.12 56 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.22 -0.12 55 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.20 -0.11 56 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 29.07 -3.68 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.63 -3.61 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.26 -3.48 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.95 -3.47 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.71 -3.37 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.55 -3.29 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.38 -3.25 57 0 1 0
29JUN27 87.50 C 19.00 19.00 19.00 20.32 -3.19 57 5 5 +5
29JUN27 90.00 C 18.80 18.80 18.80 19.33 -3.02 57 5 5 +5
29JUN27 92.50 C 0.00 0.00 0.00 18.37 -2.95 57 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 17.40 -2.95 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.54 -2.85 57 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 15.75 -2.68 57 0 15 0
29JUN27 102.50 C 13.62 13.62 13.62 14.97 -2.59 57 15 15 +10
29JUN27 105.00 C 14.12 14.12 13.81 14.19 -2.59 56 30 30 +30
29JUN27 107.50 C 13.12 13.12 13.00 13.45 -2.55 56 30 30 +30
29JUN27 110.00 C 0.00 0.00 0.00 12.82 -2.41 56 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 12.21 -2.24 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.60 -2.21 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.99 -2.22 56 0 0 0
29JUN27 120.00 C 9.51 9.51 9.50 10.41 -2.19 56 23 25 +8
29JUN27 122.50 C 9.83 9.83 9.83 9.95 -2.04 56 15 15 +15
29JUN27 125.00 C 0.00 0.00 0.00 9.48 -1.91 56 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 9.02 -1.84 56 0 0 0
29JUN27 130.00 C 8.09 8.09 8.09 8.56 -1.84 56 15 15 +15
29JUN27 132.50 C 0.00 0.00 0.00 8.10 -1.84 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.72 -1.77 56 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 7.38 -1.65 56 0 0 0
29JUN27 140.00 C 7.00 7.00 7.00 7.04 -1.53 56 1 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.70 -1.49 56 0 0 0
29JUN27 145.00 C 7.10 7.10 7.10 6.36 -1.49 56 1 1 +1
29JUN27 147.50 C 0.00 0.00 0.00 6.03 -1.49 56 0 0 0
29JUN27 150.00 C 6.00 6.00 6.00 5.73 -1.45 56 1 12 0
29JUN27 152.50 C 5.40 5.40 5.40 5.49 -1.35 56 15 30 +15
TOTAL CALL 2,121 20,661 +1,712
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.04 +0.03 86 0 0 0
03JUL26 77.50 P 0.33 0.37 0.33 0.11 +0.08 85 2 2 +2
03JUL26 80.00 P 0.80 1.00 0.80 0.30 +0.21 85 6 33 +6
03JUL26 82.50 P 0.00 0.00 0.00 0.64 +0.42 84 0 15 0
03JUL26 85.00 P 1.75 2.06 1.75 1.23 +0.74 83 33 63 +33
03JUL26 87.50 P 3.32 3.32 1.90 2.16 +1.20 82 62 124 +48
03JUL26 90.00 P 0.00 0.00 0.00 3.44 +1.73 81 0 4 0
03JUL26 92.50 P 6.50 6.50 6.50 5.06 +2.36 79 1 20 -1
03JUL26 95.00 P 0.00 0.00 0.00 6.96 +2.76 74 0 22 0
03JUL26 97.50 P 0.00 0.00 0.00 9.34 +3.72 84 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 11.66 +3.90 85 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 14.07 +4.16 85 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 16.52 +4.31 84 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 19.01 +4.42 89 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 21.50 +4.46 0 0 2 0
03JUL26 112.50 P 0.00 0.00 0.00 24.00 +4.49 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 26.50 +4.50 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 29.00 +4.50 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 31.50 +4.50 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 34.00 +4.50 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 36.50 +4.50 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 39.00 +4.50 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 41.50 +4.50 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 44.00 +4.50 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.13 +0.08 77 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.26 +0.16 77 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.48 +0.28 77 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.82 +0.45 77 0 0 0
10JUL26 80.00 P 1.80 2.50 1.80 1.32 +0.68 77 2 2 +2
10JUL26 82.50 P 0.00 0.00 0.00 1.97 +0.91 76 0 0 0
10JUL26 85.00 P 3.70 3.70 3.28 2.78 +1.15 75 6 6 +6
10JUL26 87.50 P 0.00 0.00 0.00 3.84 +1.44 74 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 5.15 +1.84 74 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 6.70 +2.27 74 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 8.56 +2.78 76 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 10.47 +2.88 76 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 12.52 +3.40 76 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 14.69 +3.66 76 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 16.96 +3.87 77 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 19.08 +3.83 63 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 21.68 +4.18 77 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 24.10 +4.27 76 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 26.55 +4.35 76 0 0 0
30JUL26 70.00 P 1.30 1.60 1.30 1.02 +0.49 72 14 14 +11
30JUL26 72.50 P 1.49 1.49 1.49 1.45 +0.65 72 1 1 +1
30JUL26 75.00 P 1.51 2.56 1.51 1.98 +0.82 72 3 3 +3
30JUL26 77.50 P 3.26 3.76 3.26 2.58 +0.95 71 45 46 +30
30JUL26 80.00 P 3.76 4.20 3.25 3.31 +1.11 70 34 140 -16
30JUL26 82.50 P 5.14 5.14 5.14 4.20 +1.31 70 25 41 -5
30JUL26 85.00 P 5.30 7.10 5.10 5.23 +1.47 70 47 67 +32
30JUL26 87.50 P 0.00 0.00 0.00 6.45 +1.80 69 10 50 0
30JUL26 90.00 P 8.90 10.00 8.90 7.74 +2.16 69 4 45 -2
30JUL26 92.50 P 0.00 0.00 0.00 9.18 +2.25 68 0 58 0
30JUL26 95.00 P 11.00 12.40 11.00 10.76 +2.47 68 2 58 0
30JUL26 97.50 P 0.00 0.00 0.00 12.80 +3.02 71 0 106 0
30JUL26 100.00 P 14.37 14.37 14.37 14.61 +3.25 71 22 786 0
30JUL26 102.50 P 0.00 0.00 0.00 16.57 +3.75 71 0 113 0
30JUL26 105.00 P 20.50 21.75 20.50 18.10 +3.51 65 40 123 +20
30JUL26 107.50 P 0.00 0.00 0.00 20.34 +3.85 66 0 21 0
30JUL26 110.00 P 0.00 0.00 0.00 22.35 +3.56 63 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 24.67 +4.18 64 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 27.20 +4.14 68 0 43 0
30JUL26 117.50 P 0.00 0.00 0.00 29.20 +4.46 59 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 31.81 +4.29 66 0 713 0
30JUL26 122.50 P 0.00 0.00 0.00 34.35 +4.48 71 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 36.76 +4.56 71 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 39.18 +4.35 71 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 41.62 +4.38 71 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 44.08 +4.42 71 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 46.55 +4.44 71 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 49.02 +4.45 71 0 0 -1
30JUL26 140.00 P 0.00 0.00 0.00 51.51 +4.47 71 0 15 -18
30JUL26 142.50 P 0.00 0.00 0.00 54.00 +4.48 0 0 7 -38
30JUL26 145.00 P 0.00 0.00 0.00 56.50 +4.49 0 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 59.00 +4.50 0 0 62 -15
30JUL26 150.00 P 0.00 0.00 0.00 61.50 +4.50 0 0 26 -155
30JUL26 152.50 P 0.00 0.00 0.00 64.00 +4.50 0 0 30 -68
30JUL26 155.00 P 0.00 0.00 0.00 66.50 +4.50 0 0 0 -18
30JUL26 157.50 P 0.00 0.00 0.00 69.00 +4.50 0 0 0 -2
30JUL26 160.00 P 0.00 0.00 0.00 71.50 +4.50 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 74.00 +4.50 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 76.50 +4.50 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 79.00 +4.50 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 81.50 +4.50 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 84.00 +4.50 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 86.50 +4.50 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 89.00 +4.50 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 91.50 +4.50 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 94.00 +4.50 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 96.50 +4.50 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 99.00 +4.50 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 101.50 +4.50 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 104.00 +4.50 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 106.50 +4.50 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 109.00 +4.50 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 111.50 +4.50 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 116.50 +4.50 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 121.50 +4.50 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 126.50 +4.50 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 131.50 +4.50 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 136.50 +4.50 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.25 +0.76 67 0 1 0
28AUG26 72.50 P 2.90 2.90 2.90 2.89 +0.93 68 1 1 +1
28AUG26 75.00 P 4.13 4.13 4.13 3.60 +1.09 68 1 16 +1
28AUG26 77.50 P 0.00 0.00 0.00 4.39 +1.19 67 0 30 0
28AUG26 80.00 P 6.00 6.00 6.00 5.21 +1.25 66 2 2 0
28AUG26 82.50 P 6.11 6.11 6.11 6.27 +1.46 66 2 2 +2
28AUG26 85.00 P 8.18 8.18 8.18 7.46 +1.74 66 15 17 +15
28AUG26 87.50 P 0.00 0.00 0.00 8.67 +1.92 66 0 30 0
28AUG26 90.00 P 11.36 11.36 9.98 9.92 +2.03 65 11 44 0
28AUG26 92.50 P 0.00 0.00 0.00 11.41 +2.25 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.87 +2.33 64 0 34 0
28AUG26 97.50 P 0.00 0.00 0.00 14.49 +2.75 64 0 10 0
28AUG26 100.00 P 0.00 0.00 0.00 16.17 +2.87 63 0 105 0
28AUG26 102.50 P 0.00 0.00 0.00 18.13 +3.01 64 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 20.08 +3.16 64 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 22.03 +3.64 64 0 30 0
28AUG26 110.00 P 23.79 23.79 23.79 23.93 +3.68 63 1 13 0
28AUG26 112.50 P 0.00 0.00 0.00 26.15 +4.00 64 0 15 0
28AUG26 115.00 P 30.76 30.76 30.76 28.13 +3.89 62 6 19 +6
28AUG26 117.50 P 0.00 0.00 0.00 30.28 +3.79 61 0 0 0
28AUG26 120.00 P 35.00 35.00 35.00 32.54 +3.93 61 1 1 0
28AUG26 122.50 P 0.00 0.00 0.00 34.76 +3.70 60 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 37.17 +4.64 62 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 39.34 +3.62 58 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 41.71 +4.47 57 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 44.10 +4.38 55 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.93 +4.26 67 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 49.33 +4.76 67 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 51.76 +4.33 67 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 54.19 +4.36 67 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 56.63 +4.37 67 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 59.09 +4.40 67 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.56 +4.43 67 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 64.03 +4.44 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.52 +4.46 67 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 69.01 +4.48 67 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 71.50 +4.49 0 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 74.00 +4.50 0 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 76.50 +4.50 0 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 79.00 +4.50 0 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 81.50 +4.50 0 0 1 -45
28AUG26 172.50 P 0.00 0.00 0.00 84.00 +4.50 0 0 0 -30
28AUG26 175.00 P 0.00 0.00 0.00 86.50 +4.50 0 0 0 -15
28AUG26 177.50 P 0.00 0.00 0.00 89.00 +4.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 91.50 +4.50 0 0 0 -16
28AUG26 182.50 P 0.00 0.00 0.00 94.00 +4.50 0 0 0 -15
28AUG26 185.00 P 0.00 0.00 0.00 96.50 +4.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 99.00 +4.50 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 101.50 +4.50 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 104.00 +4.50 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 106.50 +4.50 0 0 0 0
29SEP26 70.00 P 4.20 4.20 4.20 3.20 +0.79 63 2 2 +2
29SEP26 72.50 P 0.00 0.00 0.00 3.94 +0.87 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.80 +1.00 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.71 +1.14 63 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 6.75 +1.26 63 0 48 0
29SEP26 82.50 P 8.46 8.46 8.25 7.83 +1.44 63 4 2 +2
29SEP26 85.00 P 9.83 9.83 9.03 9.02 +1.64 63 32 57 +32
29SEP26 87.50 P 11.70 11.70 11.56 10.29 +1.83 63 45 48 +45
29SEP26 90.00 P 0.00 0.00 0.00 11.66 +2.02 63 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 13.42 +2.39 64 0 149 0
29SEP26 95.00 P 0.00 0.00 0.00 15.05 +2.62 65 0 158 0
29SEP26 97.50 P 17.91 17.91 17.91 16.76 +2.75 65 30 235 +30
29SEP26 100.00 P 17.95 17.95 17.95 18.13 +3.12 63 30 207 +30
29SEP26 102.50 P 0.00 0.00 0.00 20.08 +3.38 64 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 21.89 +3.37 64 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 23.81 +3.64 64 0 67 0
29SEP26 110.00 P 27.55 27.55 27.55 26.22 +4.09 67 30 81 +30
29SEP26 112.50 P 27.74 27.74 27.74 27.77 +3.62 64 15 209 +15
29SEP26 115.00 P 0.00 0.00 0.00 29.57 +3.37 62 0 767 0
29SEP26 117.50 P 0.00 0.00 0.00 32.06 +4.01 65 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 34.00 +4.11 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.08 +3.53 63 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 38.43 +3.97 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.52 +4.13 63 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 42.99 +4.27 65 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 45.28 +4.61 65 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 47.58 +4.30 64 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 50.55 +4.79 72 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 52.26 +4.20 65 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 54.94 +5.09 69 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 56.99 +4.57 64 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 59.29 +4.60 62 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 61.74 +4.23 62 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 64.03 +4.25 57 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 66.62 +4.29 62 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 69.09 +4.33 62 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 71.56 +4.37 62 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 74.03 +4.39 62 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 76.51 +4.41 62 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 79.00 +4.48 0 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 81.57 +4.53 68 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 84.00 +4.48 0 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 86.50 +4.49 0 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 89.00 +4.43 0 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 91.50 +4.50 0 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 94.00 +4.50 0 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 96.50 +4.50 0 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 99.00 +4.50 0 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 101.50 +4.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 104.00 +4.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 106.50 +4.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 109.00 +4.50 0 0 0 -15
29SEP26 200.00 P 0.00 0.00 0.00 111.50 +4.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 116.50 +4.50 0 0 0 -15
29SEP26 210.00 P 0.00 0.00 0.00 121.50 +4.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 126.50 +4.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 131.50 +4.50 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 136.50 +4.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 141.50 +4.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 146.50 +4.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 151.50 +4.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 156.50 +4.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 161.50 +4.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 166.50 +4.50 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 171.50 +4.50 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 176.50 +4.50 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 181.50 +4.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 186.50 +4.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 191.50 +4.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 196.50 +4.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 201.50 +4.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 206.50 +4.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 211.50 +4.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 4.11 - 62 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 4.93 - 62 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 5.86 - 62 0 0 -
29OCT26 77.50 P 0.00 0.00 0.00 6.77 - 61 0 0 -
29OCT26 80.00 P 0.00 0.00 0.00 7.77 - 61 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 8.90 - 61 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 10.10 - 61 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 11.41 - 61 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 12.98 - 61 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 14.77 - 63 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 16.31 - 63 0 0 -
29OCT26 97.50 P 0.00 0.00 0.00 17.53 - 61 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 19.77 - 64 0 0 -
29OCT26 102.50 P 0.00 0.00 0.00 20.88 - 60 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 22.98 - 62 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 25.11 - 63 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 27.22 - 64 0 0 -
29OCT26 112.50 P 0.00 0.00 0.00 28.90 - 63 0 0 -
29OCT26 115.00 P 0.00 0.00 0.00 30.89 - 63 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 5.77 +1.15 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.70 +1.31 60 0 0 0
30DEC26 75.00 P 8.00 8.00 8.00 7.64 +1.32 60 3 3 +3
30DEC26 77.50 P 0.00 0.00 0.00 8.65 +1.38 59 0 0 0
30DEC26 80.00 P 10.00 11.00 10.00 9.75 +1.44 59 6 12 +6
30DEC26 82.50 P 0.00 0.00 0.00 10.92 +1.50 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.18 +1.63 59 400 403 +395
30DEC26 87.50 P 0.00 0.00 0.00 13.51 +1.76 59 400 418 +400
30DEC26 90.00 P 0.00 0.00 0.00 14.91 +1.88 58 0 115 0
30DEC26 92.50 P 0.00 0.00 0.00 16.46 +2.07 59 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 18.01 +2.30 59 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 19.70 +2.30 59 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 21.32 +2.51 59 0 350 0
30DEC26 102.50 P 0.00 0.00 0.00 23.06 +3.00 59 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 24.85 +3.12 59 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 26.61 +3.17 59 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 28.78 +3.54 60 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 30.31 +3.25 59 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 32.36 +3.43 59 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.30 +3.47 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.28 +3.53 58 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 38.46 +3.34 59 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 40.56 +3.82 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.62 +3.97 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.89 +4.01 59 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 47.23 +4.35 60 0 15 0
30DEC26 135.00 P 49.78 49.78 49.78 49.35 +4.39 60 1 13 0
30DEC26 137.50 P 0.00 0.00 0.00 51.74 +4.42 61 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 53.99 +4.49 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.00 +3.26 52 1 32 -1
30DEC26 145.00 P 0.00 0.00 0.00 58.34 +4.53 60 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 60.56 +4.70 60 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 62.87 +4.68 59 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 65.23 +4.30 59 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.80 +4.83 61 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 69.99 +4.67 60 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 72.05 +4.54 57 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 74.86 +5.09 61 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 77.08 +4.72 59 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 79.21 +3.91 56 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 81.86 +4.30 59 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 84.16 +4.19 57 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 86.59 +4.35 56 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 89.17 +4.52 59 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 91.63 +4.40 59 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 94.09 +4.44 59 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 96.53 +4.39 58 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 99.03 +4.43 59 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 101.52 +4.46 59 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 104.00 +4.46 0 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 106.50 +4.48 0 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 109.00 +4.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 111.50 +4.50 0 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 116.50 +4.50 0 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 121.50 +4.50 0 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 126.50 +4.50 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 131.50 +4.50 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 136.50 +4.50 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 141.50 +4.50 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 146.50 +4.50 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 151.50 +4.50 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 156.50 +4.50 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 161.50 +4.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 166.50 +4.50 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 171.50 +4.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 176.50 +4.50 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 181.50 +4.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 186.50 +4.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 191.50 +4.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 196.50 +4.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 201.50 +4.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 206.50 +4.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 211.50 +4.50 0 0 0 0
30MAR27 70.00 P 7.84 7.84 7.84 7.30 +0.95 56 15 15 +15
30MAR27 72.50 P 0.00 0.00 0.00 8.28 +1.09 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.40 +1.32 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.50 +1.21 56 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 11.67 +1.33 56 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 12.92 +1.45 56 0 0 0
30MAR27 85.00 P 14.98 14.98 14.98 14.13 +1.48 56 15 38 +15
30MAR27 87.50 P 0.00 0.00 0.00 15.50 +1.59 56 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 16.54 +1.31 54 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 18.22 +1.58 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.54 +1.68 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.12 +1.92 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.90 +2.15 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.04 +2.77 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.78 +2.93 56 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 28.63 +2.60 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.46 +2.95 56 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 32.29 +2.66 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.27 +2.77 56 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 36.51 +3.14 57 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 38.12 +2.82 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.11 +3.26 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.58 +3.40 58 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 44.56 +3.76 57 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 46.71 +3.54 58 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 48.46 +3.30 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.53 +3.22 56 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 52.74 +3.66 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.30 +3.75 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 57.50 +3.88 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.59 +3.67 57 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 61.83 +3.69 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.80 +3.59 56 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 66.00 +3.49 56 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 68.41 +4.08 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 70.82 +3.97 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.01 +3.79 56 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 75.31 +3.67 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.57 +4.22 55 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 80.13 +4.60 57 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 82.35 +4.31 56 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 84.78 +4.12 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 87.09 +4.39 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 89.31 +4.28 53 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 91.75 +4.46 53 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 94.09 +4.33 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 96.55 +4.41 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 99.21 +4.13 55 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 101.65 +4.15 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 104.11 +4.19 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 106.58 +4.23 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 109.05 +4.27 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 111.53 +4.31 55 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 116.50 +4.38 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 121.50 +4.44 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 126.50 +4.48 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 131.50 +4.50 0 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 136.50 +4.50 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 141.50 +4.50 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 146.50 +4.50 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 151.50 +4.50 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 156.50 +4.50 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 161.50 +4.50 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 166.50 +4.50 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 171.50 +4.50 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 176.50 +4.50 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 181.50 +4.50 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 186.50 +4.50 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 191.50 +4.50 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 196.50 +4.50 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 201.50 +4.50 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.44 +1.07 55 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 10.58 +1.22 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.68 +1.20 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.84 +1.25 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.04 +1.33 54 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 15.32 +1.32 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.68 +1.38 54 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 18.09 +1.48 54 0 90 0
29JUN27 90.00 P 20.30 20.30 20.30 19.58 +1.65 53 5 35 +5
29JUN27 92.50 P 0.00 0.00 0.00 21.06 +1.65 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.55 +1.65 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.19 +1.80 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.84 +1.96 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 27.50 +1.99 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.16 +1.99 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.18 +2.35 53 0 20 0
29JUN27 110.00 P 0.00 0.00 0.00 33.05 +2.56 53 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 34.70 +2.54 53 1 16 +1
29JUN27 115.00 P 0.00 0.00 0.00 36.47 +2.50 52 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 38.54 +2.76 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.29 +2.70 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.49 +3.08 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.54 +3.24 53 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 46.53 +3.27 53 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 48.52 +3.22 53 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 50.45 +3.43 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 52.64 +3.31 53 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 54.79 +3.85 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.80 +3.83 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 58.87 +2.28 52 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 60.97 +2.26 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 63.10 +2.27 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 65.40 +2.45 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 68.31 +3.23 55 0 167 0
TOTAL PUT 1,434 17,954 +754
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$ 27.40
03JUL26 19.00 C 0.00 0.00 0.00 8.40 -0.35 0 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 7.90 -0.29 0 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 7.40 -0.31 0 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 6.40 -0.29 0 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 5.41 -0.28 98 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 4.41 -0.42 79 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 3.41 -0.29 62 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 2.42 -0.26 53 0 0 0
03JUL26 26.00 C 1.25 1.25 1.05 1.53 -0.30 59 37 71 +31
03JUL26 27.00 C 0.52 0.73 0.52 0.79 -0.29 57 130 110 +19
03JUL26 28.00 C 0.23 0.34 0.22 0.34 -0.23 58 6 115 +2
03JUL26 29.00 C 0.08 0.11 0.08 0.12 -0.14 60 3 96 0
03JUL26 30.00 C 0.04 0.05 0.04 0.04 -0.07 63 23 189 +2
03JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 130 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 111 0
03JUL26 33.00 C 0.02 0.02 0.02 0.01 0.00 90 30 64 -4
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 32 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 8.41 -0.34 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 7.92 -0.35 80 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 7.42 -0.29 73 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 6.42 -0.28 62 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 5.42 -0.29 51 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 4.45 -0.38 58 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 3.50 -0.27 56 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 2.59 -0.25 52 0 0 0
10JUL26 26.00 C 1.43 1.43 1.43 1.85 -0.18 55 10 10 +10
10JUL26 27.00 C 1.11 1.11 1.11 1.20 -0.22 54 15 15 +15
10JUL26 28.00 C 0.51 0.74 0.51 0.75 -0.17 55 186 137 +135
10JUL26 29.00 C 0.29 0.34 0.29 0.45 -0.11 56 55 84 +40
10JUL26 30.00 C 0.18 0.25 0.18 0.25 -0.08 57 38 38 +37
10JUL26 31.00 C 0.13 0.13 0.13 0.13 -0.04 57 3 4 +3
10JUL26 32.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 1 0
10JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 8.45 -0.30 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.96 -0.31 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.47 -0.25 52 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 6.46 -0.30 41 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 5.54 -0.31 49 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 4.65 -0.26 50 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 3.74 -0.49 46 0 0 0
30JUL26 25.00 C 2.71 2.76 2.68 3.17 -0.14 55 90 75 +60
30JUL26 26.00 C 2.00 2.36 2.00 2.42 -0.26 51 64 107 +31
30JUL26 27.00 C 1.57 1.84 1.50 1.84 -0.18 51 97 207 +75
30JUL26 28.00 C 1.11 1.36 1.08 1.41 -0.14 52 158 545 +122
30JUL26 29.00 C 1.00 1.00 0.78 1.05 -0.10 53 33 852 -1
30JUL26 30.00 C 0.65 0.75 0.55 0.77 -0.08 53 59 938 -6
30JUL26 31.00 C 0.42 0.53 0.42 0.55 -0.06 53 62 1,862 -13
30JUL26 32.00 C 0.27 0.35 0.27 0.38 -0.07 53 192 1,168 +117
30JUL26 33.00 C 0.20 0.28 0.20 0.26 -0.04 53 114 1,049 +112
30JUL26 34.00 C 0.21 0.21 0.21 0.17 -0.04 53 51 1,604 +51
30JUL26 35.00 C 0.13 0.13 0.13 0.12 -0.02 53 1 634 -1
30JUL26 36.00 C 0.09 0.09 0.09 0.08 -0.02 54 2 443 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 780 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 3,354 0
30JUL26 39.00 C 0.06 0.06 0.06 0.02 -0.01 53 1 284 0
30JUL26 40.00 C 0.04 0.04 0.04 0.01 -0.01 52 6 431 -1
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 624 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 321 0
30JUL26 43.00 C 0.03 0.03 0.03 0.01 0.00 61 10 210 -10
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 212 0
30JUL26 47.00 C 0.01 0.01 0.01 0.01 0.00 71 60 249 +60
30JUL26 48.00 C 0.01 0.01 0.01 0.01 0.00 73 7 72 +7
28AUG26 19.00 C 0.00 0.00 0.00 8.45 -0.39 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.96 -0.36 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.55 -0.43 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.63 -0.31 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.78 -0.54 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.09 -0.27 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.36 -0.20 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.69 -0.20 52 0 0 0
28AUG26 26.00 C 2.65 2.73 2.62 3.04 -0.14 51 151 210 +125
28AUG26 27.00 C 2.23 2.50 2.18 2.52 -0.13 51 137 313 +127
28AUG26 28.00 C 1.86 2.01 1.71 2.07 -0.14 51 92 262 +34
28AUG26 29.00 C 1.44 1.63 1.42 1.70 -0.09 52 70 189 0
28AUG26 30.00 C 1.19 1.22 1.16 1.39 -0.08 52 60 276 +9
28AUG26 31.00 C 0.96 1.12 0.96 1.12 -0.08 53 57 257 +30
28AUG26 32.00 C 0.75 0.91 0.75 0.91 -0.07 53 38 179 -19
28AUG26 33.00 C 0.60 0.70 0.60 0.72 -0.06 53 45 419 -23
28AUG26 34.00 C 0.50 0.50 0.50 0.56 -0.05 53 15 396 0
28AUG26 35.00 C 0.41 0.41 0.41 0.44 -0.04 53 17 437 +17
28AUG26 36.00 C 0.30 0.37 0.30 0.34 -0.03 53 9 905 -3
28AUG26 37.00 C 0.28 0.28 0.28 0.26 -0.03 53 5 196 0
28AUG26 38.00 C 0.00 0.00 0.00 0.20 -0.02 53 0 204 0
28AUG26 39.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 253 0
28AUG26 40.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 128 0
28AUG26 41.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 0.00 53 0 85 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 0.00 53 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 9.44 -0.44 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.98 -0.39 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.59 -0.34 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.15 -0.17 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.71 -0.27 49 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 6.84 -0.19 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.05 -0.27 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 5.32 -0.39 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.63 -0.33 51 0 101 0
29SEP26 25.00 C 3.60 3.61 3.60 3.89 -0.35 49 45 31 +15
29SEP26 26.00 C 3.07 3.14 3.05 3.43 -0.22 51 60 90 -15
29SEP26 27.00 C 2.62 2.88 2.59 2.93 -0.20 51 1,114 1,124 +1,048
29SEP26 28.00 C 2.20 2.20 2.20 2.51 -0.15 51 15 112 +15
29SEP26 29.00 C 0.00 0.00 0.00 2.12 -0.15 51 0 74 0
29SEP26 30.00 C 1.56 1.56 1.56 1.81 -0.09 52 15 1,070 0
29SEP26 31.00 C 0.00 0.00 0.00 1.52 -0.08 52 0 642 0
29SEP26 32.00 C 1.10 1.14 1.10 1.26 -0.06 52 47 845 -27
29SEP26 33.00 C 0.00 0.00 0.00 1.04 -0.06 52 0 627 0
29SEP26 34.00 C 0.91 0.91 0.91 0.86 -0.05 52 15 646 +15
29SEP26 35.00 C 0.65 0.65 0.65 0.70 -0.04 52 7 1,170 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 -0.03 52 0 416 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 -0.02 52 0 1,057 0
29SEP26 38.00 C 0.00 0.00 0.00 0.39 -0.02 52 0 486 0
29SEP26 39.00 C 0.00 0.00 0.00 0.31 -0.02 51 0 317 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 582 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.01 52 0 70 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 603 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 432 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 0.00 52 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 0.00 52 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 0.00 52 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 52 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 52 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 53 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 8.15 - 44 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 7.71 - 44 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 7.01 - 50 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 6.25 - 50 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 5.56 - 51 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 4.89 - 50 0 0 -
29OCT26 25.00 C 4.01 4.01 4.01 4.32 - 51 15 15 -
29OCT26 26.00 C 3.39 3.51 3.37 3.78 - 51 120 90 -
29OCT26 27.00 C 2.95 3.26 2.95 3.30 - 51 75 60 -
29OCT26 28.00 C 2.67 2.83 2.57 2.87 - 51 60 45 -
29OCT26 29.00 C 2.23 2.23 2.20 2.50 - 51 30 30 -
29OCT26 30.00 C 1.88 1.88 1.88 2.17 - 51 4 4 -
29OCT26 31.00 C 1.66 1.66 1.66 1.89 - 51 15 15 -
29OCT26 32.00 C 0.00 0.00 0.00 1.62 - 51 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 1.40 - 51 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 1.20 - 52 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 1.04 - 52 0 0 -
29OCT26 36.00 C 0.78 0.78 0.78 0.88 - 52 30 30 -
29OCT26 37.00 C 0.68 0.68 0.68 0.76 - 52 60 60 -
30DEC26 19.00 C 0.00 0.00 0.00 8.96 -0.43 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.52 -0.47 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.16 -0.43 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.41 -0.39 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.72 -0.29 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.07 -0.26 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.44 -0.24 49 0 0 0
30DEC26 25.00 C 4.60 4.60 4.60 4.75 -0.38 47 10 10 +8
30DEC26 26.00 C 0.00 0.00 0.00 4.40 -0.23 49 0 1 0
30DEC26 27.00 C 3.68 3.68 3.68 3.81 -0.21 48 15 105 +15
30DEC26 28.00 C 3.23 3.23 3.23 3.63 -0.02 51 15 161 0
30DEC26 29.00 C 0.00 0.00 0.00 3.22 -0.07 51 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 2.87 -0.07 50 0 100 0
30DEC26 31.00 C 2.28 2.28 2.28 2.55 -0.05 50 2 87 0
30DEC26 32.00 C 0.00 0.00 0.00 2.28 -0.03 50 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.01 -0.03 50 0 152 0
30DEC26 34.00 C 0.00 0.00 0.00 1.78 -0.02 50 0 463 0
30DEC26 35.00 C 1.60 1.60 1.60 1.55 -0.05 50 1 460 0
30DEC26 36.00 C 1.45 1.45 1.45 1.39 0.00 50 7 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.23 -0.01 50 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.08 -0.01 50 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 0.96 +0.01 50 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 0.85 +0.01 50 0 150 0
30DEC26 41.00 C 0.00 0.00 0.00 0.74 +0.01 50 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 0.00 50 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 0.58 +0.01 50 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 +0.01 50 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 0.00 50 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 +0.01 50 0 215 0
30DEC26 47.00 C 0.40 0.42 0.40 0.34 +0.01 50 51 396 +49
30DEC26 48.00 C 0.00 0.00 0.00 0.30 +0.01 50 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 +0.01 50 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 +0.01 50 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 0.00 50 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 9.45 -0.28 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.08 -0.26 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.73 -0.31 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.98 -0.36 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.40 -0.28 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.79 -0.25 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.21 -0.24 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 5.68 -0.23 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.20 -0.19 48 0 60 0
30MAR27 27.00 C 4.50 4.55 4.41 4.76 -0.18 49 90 135 +90
30MAR27 28.00 C 0.00 0.00 0.00 4.31 -0.23 48 0 168 0
30MAR27 29.00 C 0.00 0.00 0.00 3.99 -0.17 49 0 76 0
30MAR27 30.00 C 0.00 0.00 0.00 3.64 -0.17 49 0 184 0
30MAR27 31.00 C 3.13 3.17 3.13 3.27 -0.22 48 60 244 +60
30MAR27 32.00 C 0.00 0.00 0.00 3.01 -0.15 49 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 2.75 -0.14 48 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 2.50 -0.12 48 0 288 0
30MAR27 35.00 C 0.00 0.00 0.00 2.26 -0.11 48 0 81 0
30MAR27 36.00 C 0.00 0.00 0.00 2.06 -0.12 48 0 1,502 0
30MAR27 37.00 C 0.00 0.00 0.00 1.81 -0.17 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.64 -0.14 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 1.50 -0.13 48 0 84 0
30MAR27 40.00 C 1.42 1.42 1.42 1.39 -0.10 48 5 84 0
30MAR27 41.00 C 0.00 0.00 0.00 1.25 -0.09 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.15 -0.07 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.04 -0.07 48 0 9 0
30MAR27 44.00 C 1.07 1.07 1.07 0.94 -0.07 48 5 24 -5
30MAR27 45.00 C 0.00 0.00 0.00 0.82 -0.08 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 0.78 -0.05 48 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.70 -0.06 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.63 -0.05 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.57 -0.04 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.52 -0.04 48 0 225 0
30MAR27 52.50 C 0.00 0.00 0.00 0.40 -0.04 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 9.85 -0.27 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.52 -0.36 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.17 -0.36 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.34 -0.51 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.88 -0.35 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.30 -0.32 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.76 -0.26 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.26 -0.25 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.80 -0.18 47 0 15 0
29JUN27 27.00 C 5.10 5.10 5.10 5.28 -0.26 46 15 90 +15
29JUN27 28.00 C 0.00 0.00 0.00 4.97 -0.16 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 4.55 -0.21 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 4.20 -0.21 47 0 16 0
29JUN27 31.00 C 3.76 3.90 3.76 3.95 -0.14 47 16 76 +16
29JUN27 32.00 C 0.00 0.00 0.00 3.66 -0.14 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.41 -0.12 48 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 3.17 -0.11 48 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 2.95 -0.10 48 0 5 0
29JUN27 36.00 C 2.55 2.55 2.55 2.72 -0.12 48 5 6 +5
29JUN27 37.00 C 0.00 0.00 0.00 2.54 -0.11 48 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.38 -0.11 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.20 -0.11 48 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 1.99 -0.07 48 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 1.91 -0.07 49 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.71 -0.13 48 0 12 0
29JUN27 43.00 C 1.61 1.61 1.61 1.58 -0.12 48 3 16 -3
TOTAL CALL 4,266 53,538 +2,491
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 36 0
03JUL26 26.00 P 0.38 0.38 0.18 0.13 -0.03 60 22 51 -1
03JUL26 27.00 P 0.77 0.77 0.77 0.42 -0.02 61 30 137 0
03JUL26 28.00 P 0.00 0.00 0.00 0.97 +0.05 62 0 94 0
03JUL26 29.00 P 0.00 0.00 0.00 1.76 +0.17 67 0 63 0
03JUL26 30.00 P 0.00 0.00 0.00 2.67 +0.18 73 0 46 0
03JUL26 31.00 P 4.38 4.38 4.38 3.71 +0.36 102 1 82 -1
03JUL26 32.00 P 0.00 0.00 0.00 4.74 +0.36 128 0 77 0
03JUL26 33.00 P 0.00 0.00 0.00 5.72 +0.24 141 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 6.80 +0.31 177 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 7.83 +0.51 201 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 8.86 +0.39 224 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 9.87 +0.43 242 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 10.87 +0.40 258 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 11.69 +0.26 218 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 12.82 +0.35 273 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 13.69 +0.24 243 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10JUL26 23.00 P 0.06 0.06 0.06 0.03 0.00 57 1 1 +1
10JUL26 24.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 65 0
10JUL26 25.00 P 0.27 0.27 0.27 0.21 +0.02 56 15 30 +15
10JUL26 26.00 P 0.67 0.67 0.67 0.46 +0.05 57 11 14 +11
10JUL26 27.00 P 0.00 0.00 0.00 0.84 +0.08 57 0 35 0
10JUL26 28.00 P 0.00 0.00 0.00 1.39 +0.18 58 0 15 0
10JUL26 29.00 P 2.48 2.65 2.46 2.09 +0.29 60 12 0 -10
10JUL26 30.00 P 0.00 0.00 0.00 2.91 +0.22 63 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 3.82 +0.35 68 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 4.78 +0.26 76 0 8 0
10JUL26 33.00 P 0.00 0.00 0.00 5.73 +0.25 80 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 6.80 +0.31 98 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 7.83 +0.50 111 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 8.86 +0.34 124 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 9.87 - 134 0 0 -
30JUL26 19.00 P 0.03 0.03 0.03 0.01 0.00 54 10 10 +10
30JUL26 19.50 P 0.03 0.03 0.03 0.02 0.00 55 10 710 +10
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 55 0 145 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 0.00 53 0 1,036 0
30JUL26 22.00 P 0.20 0.22 0.20 0.12 0.00 53 32 417 -30
30JUL26 23.00 P 0.38 0.38 0.36 0.24 +0.02 53 80 209 +35
30JUL26 24.00 P 0.49 0.60 0.49 0.41 +0.02 53 75 289 +44
30JUL26 25.00 P 0.86 0.89 0.73 0.67 +0.04 53 177 550 +12
30JUL26 26.00 P 1.28 1.30 1.23 1.02 +0.11 53 119 510 +101
30JUL26 27.00 P 1.75 1.79 1.66 1.48 +0.14 54 144 1,184 -5
30JUL26 28.00 P 2.10 2.41 2.10 2.02 +0.13 54 138 632 +21
30JUL26 29.00 P 3.00 3.02 3.00 2.67 +0.22 55 51 1,179 +27
30JUL26 30.00 P 3.60 3.80 3.60 3.39 +0.29 56 55 966 -20
30JUL26 31.00 P 4.56 4.59 4.56 4.15 +0.22 56 91 721 +46
30JUL26 32.00 P 0.00 0.00 0.00 5.06 +0.31 59 0 995 0
30JUL26 33.00 P 6.40 6.40 6.40 5.92 +0.36 59 7 802 -7
30JUL26 34.00 P 0.00 0.00 0.00 6.90 +0.41 65 0 1,529 0
30JUL26 35.00 P 0.00 0.00 0.00 7.85 +0.31 67 0 1,313 0
30JUL26 36.00 P 0.00 0.00 0.00 8.86 +0.34 73 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 9.87 +0.43 79 0 700 0
30JUL26 38.00 P 0.00 0.00 0.00 10.87 +0.40 84 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 11.87 +0.42 89 0 45 -46
30JUL26 40.00 P 0.00 0.00 0.00 12.88 +0.41 95 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.81 +0.25 93 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.81 +0.44 98 0 0 -1
30JUL26 43.00 P 0.00 0.00 0.00 15.87 +0.36 107 0 0 -1
30JUL26 44.00 P 0.00 0.00 0.00 16.84 +0.42 108 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.84 +0.44 112 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.85 +0.35 117 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.87 +0.35 122 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.87 +0.47 125 0 0 0
28AUG26 19.00 P 0.16 0.16 0.16 0.08 +0.01 52 15 15 +15
28AUG26 19.50 P 0.00 0.00 0.00 0.11 +0.01 53 0 4 0
28AUG26 20.00 P 0.25 0.25 0.25 0.15 +0.02 53 30 32 +1
28AUG26 21.00 P 0.00 0.00 0.00 0.25 +0.02 53 0 415 0
28AUG26 22.00 P 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
28AUG26 23.00 P 0.76 0.76 0.76 0.61 +0.05 53 50 231 +35
28AUG26 24.00 P 0.00 0.00 0.00 0.88 +0.07 53 0 310 0
28AUG26 25.00 P 1.30 1.39 1.30 1.22 +0.08 53 20 57 +5
28AUG26 26.00 P 1.84 1.84 1.84 1.62 +0.10 53 13 330 0
28AUG26 27.00 P 2.21 2.37 2.15 2.09 +0.09 53 79 326 -7
28AUG26 28.00 P 2.77 3.01 2.72 2.64 +0.14 53 177 451 +57
28AUG26 29.00 P 3.61 3.68 3.32 3.26 +0.18 54 199 619 +104
28AUG26 30.00 P 4.30 4.40 3.96 3.96 +0.19 55 221 779 +30
28AUG26 31.00 P 5.04 5.04 5.04 4.66 +0.23 54 15 1,113 +15
28AUG26 32.00 P 5.57 5.57 5.45 5.45 +0.18 55 2 463 +2
28AUG26 33.00 P 6.80 6.80 6.80 6.37 +0.32 58 5 660 -5
28AUG26 34.00 P 0.00 0.00 0.00 7.24 +0.40 59 0 850 0
28AUG26 35.00 P 0.00 0.00 0.00 8.15 +0.35 61 0 216 0
28AUG26 36.00 P 0.00 0.00 0.00 9.00 +0.42 60 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 9.98 +0.32 63 0 244 0
28AUG26 38.00 P 0.00 0.00 0.00 10.91 +0.35 64 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 11.92 +0.25 68 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 12.88 +0.41 70 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 13.86 +0.30 72 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 14.81 +0.41 72 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 15.87 +0.36 79 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.84 +0.31 80 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.84 +0.42 82 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.85 +0.35 86 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.87 +0.35 90 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.87 +0.44 92 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.02 52 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.03 52 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.02 51 0 43 0
29SEP26 19.50 P 0.40 0.41 0.40 0.28 +0.03 51 30 83 +30
29SEP26 20.00 P 0.48 0.48 0.48 0.35 +0.04 51 39 334 -39
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.05 52 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 +0.06 52 0 334 0
29SEP26 23.00 P 1.17 1.18 1.14 1.02 +0.07 52 175 309 +93
29SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.09 51 0 836 0
29SEP26 25.00 P 1.93 1.93 1.71 1.71 +0.11 51 12 830 0
29SEP26 26.00 P 2.26 2.43 2.12 2.13 +0.12 50 27 231 +15
29SEP26 27.00 P 2.89 2.89 2.64 2.65 +0.16 51 1,075 1,302 +1,015
29SEP26 28.00 P 3.50 3.56 3.19 3.23 +0.19 51 160 843 +1
29SEP26 29.00 P 4.20 4.20 4.20 3.85 +0.21 51 60 817 0
29SEP26 30.00 P 4.91 4.91 4.84 4.51 +0.14 51 105 2,179 -15
29SEP26 31.00 P 0.00 0.00 0.00 5.34 +0.31 53 0 3,432 0
29SEP26 32.00 P 6.46 6.46 6.46 6.12 +0.34 53 30 3,378 0
29SEP26 33.00 P 7.27 7.27 7.20 7.01 +0.48 56 105 2,822 +77
29SEP26 34.00 P 0.00 0.00 0.00 7.86 +0.47 57 0 2,840 0
29SEP26 35.00 P 9.60 9.60 9.60 8.51 +0.35 52 1 1,503 -1
29SEP26 36.00 P 0.00 0.00 0.00 9.64 +0.52 59 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 10.55 +0.55 60 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 11.48 +0.66 61 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 12.39 +0.64 62 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 13.13 +0.44 56 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 14.09 +0.23 57 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 15.25 +0.52 66 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 16.22 +0.63 67 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 17.18 +0.47 68 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 18.15 +0.52 69 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 19.12 +0.50 70 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 19.92 +0.33 62 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 20.94 +0.43 66 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 21.76 +0.19 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.78 +0.28 55 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 25.36 +0.47 69 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.78 +0.44 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.22 +0.23 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.75 +0.38 73 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.33 +0.28 86 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.45 - 51 0 0 -
29OCT26 20.00 P 0.67 0.67 0.67 0.53 - 51 15 15 -
29OCT26 21.00 P 0.00 0.00 0.00 0.75 - 51 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 1.01 - 51 0 0 -
29OCT26 23.00 P 1.47 1.47 1.47 1.28 - 50 15 15 -
29OCT26 24.00 P 0.00 0.00 0.00 1.62 - 50 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 2.01 - 50 0 0 -
29OCT26 26.00 P 2.68 2.68 2.68 2.47 - 50 15 15 -
29OCT26 27.00 P 0.00 0.00 0.00 2.98 - 50 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 3.55 - 49 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 4.17 - 50 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 4.82 - 49 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 5.50 - 49 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 6.20 - 48 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 7.07 - 50 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 8.16 - 55 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 9.02 - 57 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 9.90 - 57 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 10.60 - 54 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.63 +0.07 50 0 137 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.08 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.86 +0.09 50 0 16 0
30DEC26 21.00 P 0.00 0.00 0.00 1.09 +0.07 49 0 52 0
30DEC26 22.00 P 0.00 0.00 0.00 1.37 +0.06 49 0 616 0
30DEC26 23.00 P 0.00 0.00 0.00 1.70 +0.11 49 0 290 0
30DEC26 24.00 P 2.25 2.25 2.25 2.08 +0.10 48 50 187 +50
30DEC26 25.00 P 0.00 0.00 0.00 2.50 +0.08 48 1,000 1,292 +1,000
30DEC26 26.00 P 3.26 3.26 3.26 2.99 +0.13 48 20 455 -9
30DEC26 27.00 P 3.70 3.70 3.70 3.50 +0.16 48 15 681 +15
30DEC26 28.00 P 0.00 0.00 0.00 4.08 +0.18 48 0 482 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 +0.21 48 0 551 0
30DEC26 30.00 P 5.71 5.71 5.71 5.39 +0.24 48 9 2,815 +9
30DEC26 31.00 P 0.00 0.00 0.00 6.24 +0.36 51 0 785 0
30DEC26 32.00 P 0.00 0.00 0.00 6.98 +0.37 51 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 7.72 +0.41 51 0 681 0
30DEC26 34.00 P 8.65 8.65 8.65 8.52 +0.42 52 1 411 -1
30DEC26 35.00 P 0.00 0.00 0.00 9.35 +0.43 52 0 1,130 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 +0.41 52 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 10.90 +0.28 50 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 11.84 +0.47 52 0 2,206 0
30DEC26 39.00 P 0.00 0.00 0.00 12.66 +0.43 51 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 13.56 +0.47 51 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 14.48 +0.49 52 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 15.38 +0.39 52 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 16.22 +0.25 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 17.18 +0.43 51 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 18.17 +0.36 52 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 19.12 +0.46 53 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 20.14 +0.36 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.16 +0.42 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.07 +0.48 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.05 +0.42 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.48 +0.48 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.95 +0.49 60 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.36 +0.37 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.93 +0.49 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.38 +0.33 67 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 +0.04 48 0 0 0
30MAR27 20.00 P 1.36 1.36 1.36 1.25 +0.04 48 9 11 +8
30MAR27 21.00 P 0.00 0.00 0.00 1.55 +0.05 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.88 +0.06 48 0 120 0
30MAR27 23.00 P 2.40 2.40 2.40 2.25 +0.07 48 20 170 +20
30MAR27 24.00 P 2.80 2.80 2.80 2.66 +0.09 47 5 431 0
30MAR27 25.00 P 0.00 0.00 0.00 3.10 +0.12 47 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 3.60 +0.09 47 0 288 0
30MAR27 27.00 P 4.46 4.46 4.46 4.15 +0.16 47 1 861 0
30MAR27 28.00 P 5.00 5.00 5.00 4.73 +0.11 47 1 396 +1
30MAR27 29.00 P 5.56 5.56 5.56 5.45 +0.26 48 1 352 +1
30MAR27 30.00 P 6.26 6.26 6.26 6.11 +0.30 49 1 1,200 -1
30MAR27 31.00 P 0.00 0.00 0.00 6.83 +0.35 49 0 89 0
30MAR27 32.00 P 0.00 0.00 0.00 7.57 +0.38 50 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 8.32 +0.43 50 0 162 0
30MAR27 34.00 P 9.27 9.27 9.27 9.06 +0.34 50 1 164 +1
30MAR27 35.00 P 0.00 0.00 0.00 9.86 +0.37 50 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 10.67 +0.40 50 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 11.38 +0.30 49 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 12.21 +0.29 49 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 13.06 +0.31 49 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 13.92 +0.31 49 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 14.81 +0.34 50 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 15.70 +0.35 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.66 +0.41 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 17.58 +0.43 51 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 18.45 +0.38 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 19.53 +0.54 54 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 20.31 +0.38 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.32 +0.45 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.23 +0.42 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.25 +0.49 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.60 +0.46 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.96 +0.35 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.48 +0.44 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.94 +0.40 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.39 +0.34 58 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.37 +0.05 48 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 +0.05 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.68 +0.06 49 0 114 0
29JUN27 21.00 P 2.10 2.10 2.10 2.04 +0.07 49 5 5 +5
29JUN27 22.00 P 0.00 0.00 0.00 2.43 +0.08 49 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.87 +0.09 49 0 52 0
29JUN27 24.00 P 3.44 3.44 3.39 3.33 +0.11 49 3,240 3,491 +3,200
29JUN27 25.00 P 0.00 0.00 0.00 3.81 +0.12 49 0 110 0
29JUN27 26.00 P 0.00 0.00 0.00 4.33 +0.14 49 0 269 0
29JUN27 27.00 P 5.00 5.10 5.00 4.89 +0.17 49 7 22 +6
29JUN27 28.00 P 0.00 0.00 0.00 5.47 +0.14 49 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 6.09 +0.17 49 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 6.74 +0.17 49 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 7.42 +0.19 49 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 8.12 +0.20 49 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 8.85 +0.21 49 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 9.59 +0.22 49 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 10.34 +0.22 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 11.12 +0.23 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.95 +0.27 50 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 12.75 +0.28 50 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 13.59 +0.31 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.40 +0.29 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.25 +0.32 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.11 +0.31 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.98 +0.37 50 0 0 0
TOTAL PUT 8,157 80,944 +5,944
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
30JUL26 3.90 C 0.00 0.00 0.00 1.01 -0.18 66 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.90 -0.19 56 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.81 -0.19 55 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.74 -0.17 58 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.64 -0.18 52 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.58 -0.16 55 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 -0.17 51 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.44 -0.13 54 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 -0.13 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.31 -0.12 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.27 -0.12 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.23 -0.09 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 -0.07 51 0 15 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 -0.05 52 0 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 -0.04 51 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.05 -0.16 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.96 -0.18 53 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.88 -0.16 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.80 -0.17 51 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.74 -0.15 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.67 -0.15 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.60 -0.14 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.54 -0.14 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.48 -0.12 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.43 -0.12 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.38 -0.11 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.34 -0.10 50 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.24 -0.09 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 -0.07 49 0 30 0
28AUG26 5.75 C 0.00 0.00 0.00 0.12 -0.06 49 0 15 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.04 50 0 2 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 1.11 -0.16 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 -0.16 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.16 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 -0.15 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.15 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.13 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 -0.15 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.13 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.13 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.12 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 -0.11 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.12 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.09 48 0 2 0
29SEP26 5.50 C 0.26 0.26 0.26 0.25 -0.08 48 6 6 +6
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.05 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.04 48 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.03 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 48 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 47 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 47 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.98 - 47 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 0.91 - 47 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.85 - 48 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 0.79 - 48 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 0.73 - 47 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 0.68 - 48 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 0.63 - 48 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 0.58 - 48 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 0.53 - 47 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 0.48 - 47 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 0.39 - 47 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 0.31 - 47 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 0.24 - 46 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.18 - 46 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.14 - 46 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.11 - 46 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 0.08 - 45 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.04 - 44 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 1.24 -0.15 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.17 -0.17 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.16 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.16 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.15 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.15 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.14 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.14 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.14 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 -0.13 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.13 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.12 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 -0.11 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.08 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.08 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.07 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.08 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.07 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.04 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.03 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.38 -0.16 51 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.31 -0.16 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.25 -0.15 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 -0.15 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 -0.14 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 -0.14 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.13 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.13 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.93 -0.13 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 -0.12 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.12 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.11 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.11 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.10 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 -0.09 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.09 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.08 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.06 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.03 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.03 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.02 47 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.02 47 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 44 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 53 0 33 0
29JUN27 3.90 C 0.00 0.00 0.00 1.41 -0.16 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.35 -0.16 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.29 -0.15 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.23 -0.15 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.18 -0.14 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.12 -0.15 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.07 -0.14 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 -0.13 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.98 -0.13 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 -0.13 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.89 -0.13 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 -0.12 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.75 -0.12 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.67 -0.10 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.10 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.52 -0.09 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.46 -0.09 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 -0.07 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.05 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.06 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 -0.03 48 0 1 0
TOTAL CALL 6 5,653 +6
30JUL26 3.90 P 0.02 0.02 0.02 0.02 +0.01 52 50 50 +50
30JUL26 4.00 P 0.03 0.03 0.03 0.03 +0.01 52 23 23 +23
30JUL26 4.10 P 0.04 0.04 0.04 0.04 +0.01 51 58 58 +58
30JUL26 4.20 P 0.05 0.05 0.05 0.05 +0.01 49 150 150 +150
30JUL26 4.30 P 0.07 0.07 0.07 0.08 +0.03 52 38 75 +38
30JUL26 4.40 P 0.10 0.10 0.10 0.10 +0.03 51 23 23 +23
30JUL26 4.50 P 0.13 0.13 0.13 0.12 +0.03 48 16 216 +16
30JUL26 4.60 P 0.00 0.00 0.00 0.16 +0.05 50 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.20 +0.05 50 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.25 +0.07 50 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.30 +0.08 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.36 +0.08 50 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.53 +0.10 51 0 31 0
30JUL26 5.50 P 0.00 0.00 0.00 0.73 +0.15 52 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.92 +0.14 44 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 1.15 +0.16 0 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.40 +0.15 0 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.65 +0.18 0 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.90 +0.19 0 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 2.15 +0.19 0 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.40 +0.19 0 0 0 -48
30JUL26 7.50 P 0.00 0.00 0.00 2.65 +0.19 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.90 +0.19 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.40 +0.19 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.65 +0.19 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.90 +0.19 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.15 +0.19 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.65 +0.19 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.15 +0.19 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.65 +0.19 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.15 +0.19 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.65 +0.19 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 +0.04 50 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 +0.03 49 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 +0.05 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 +0.05 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 +0.05 49 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 +0.06 49 0 8 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 +0.07 49 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.44 +0.06 47 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.62 +0.10 49 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.80 +0.11 49 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.99 +0.12 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.22 +0.15 51 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.44 +0.16 50 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.67 +0.18 49 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.91 +0.17 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.15 +0.17 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.40 +0.19 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.65 +0.19 0 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.90 +0.19 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.40 +0.19 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.65 +0.19 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.90 +0.19 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.15 +0.19 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.65 +0.19 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
29SEP26 4.00 P 0.15 0.15 0.15 0.13 +0.03 49 40 40 +40
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.04 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.05 47 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.05 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.05 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.06 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.07 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.07 46 0 25 0
29SEP26 5.25 P 0.64 0.64 0.64 0.67 +0.08 46 2 9 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.10 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.12 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 +0.14 48 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 +0.15 47 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 +0.15 46 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.16 45 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 +0.16 0 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 +0.18 0 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 +0.19 0 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 +0.19 0 0 0 -150
29SEP26 8.00 P 0.00 0.00 0.00 3.15 +0.19 0 0 9 -29
29SEP26 8.25 P 0.00 0.00 0.00 3.40 +0.19 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 +0.19 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.90 +0.19 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.15 +0.19 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.40 +0.19 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.65 +0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.15 +0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.65 +0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.15 +0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.65 +0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.15 +0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.65 +0.19 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.15 +0.19 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.65 +0.19 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.15 +0.19 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.65 +0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.15 +0.19 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.65 +0.19 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.15 +0.19 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.65 +0.19 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.15 +0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.65 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.15 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.65 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.15 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.65 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.15 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.15 +0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.15 +0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.15 +0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.15 +0.19 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.17 - 45 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.20 - 45 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.24 - 45 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.28 - 45 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.33 - 46 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.37 - 46 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.42 - 46 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.47 - 46 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.52 - 46 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.58 - 46 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.73 - 45 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.91 - 46 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 1.09 - 46 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 1.30 - 47 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 1.50 - 46 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 1.72 - 46 0 0 -
29OCT26 6.75 P 0.00 0.00 0.00 1.94 - 45 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 2.17 - 44 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 2.41 - 44 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.06 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.06 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.06 45 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.07 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.08 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.12 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.12 46 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.13 46 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.14 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.13 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 +0.15 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.14 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.16 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.17 45 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 +0.17 43 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 3.15 +0.18 0 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 +0.20 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.65 +0.18 0 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.90 +0.18 0 0 0 -153
30DEC26 9.00 P 4.16 4.16 4.16 4.16 +0.20 54 2 0 -82
30DEC26 9.25 P 0.00 0.00 0.00 4.40 +0.19 0 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.65 +0.19 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.15 +0.19 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.65 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.15 +0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.65 +0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.15 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.65 +0.19 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.15 +0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.65 +0.19 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.15 +0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.65 +0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.15 +0.19 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.65 +0.19 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.15 +0.19 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.65 +0.19 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.15 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.65 +0.19 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 +0.03 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.04 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.05 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 +0.06 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 +0.05 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.06 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 +0.06 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.07 46 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.06 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.08 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.08 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.12 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 +0.12 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 +0.12 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.13 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 +0.14 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.30 +0.14 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.15 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.74 +0.15 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.96 +0.16 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.19 +0.16 45 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.42 +0.18 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.66 +0.19 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.90 +0.18 0 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.16 +0.18 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.41 +0.18 49 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.65 +0.18 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.90 +0.19 0 0 0 -36
30MAR27 10.00 P 0.00 0.00 0.00 5.15 +0.19 0 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.65 +0.19 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.15 +0.19 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.65 +0.19 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.15 +0.19 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.65 +0.19 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.15 +0.19 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.65 +0.19 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.15 +0.19 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.65 +0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.15 +0.19 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 +0.04 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.05 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 +0.06 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 +0.06 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.06 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.06 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 +0.07 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 +0.07 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.07 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 +0.08 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 +0.08 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 +0.09 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 +0.09 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 +0.10 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 +0.11 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 +0.11 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.98 +0.12 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.17 +0.12 43 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.38 +0.13 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.13 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.79 +0.14 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.00 +0.14 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.21 +0.14 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.43 +0.15 36 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.65 +0.15 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.87 +0.16 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.09 +0.16 0 0 0 0
TOTAL PUT 402 4,340 -98
ALL CONTRACTS TOTAL 1,123,391 16,049,866 +428,848
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED