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 02 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 1,061 103 958 5,204 2,311 2,893 25
AAC AAC TECH (02018) 3,018 2,020 998 49,593 25,816 23,777 59
ACC ANHUI CONCH (00914) 959 587 372 21,126 9,456 11,670 32
AIA AIA (01299) 6,583 4,066 2,517 99,672 44,394 55,278 37
AIR AIR CHINA (00753) 935 816 119 22,070 11,207 10,863 49
AKS AKESO (09926) 876 778 98 11,722 6,395 5,327 96
ALB BABA (09988) 74,167 43,912 30,255 1,605,620 753,187 852,433 53
ALC ALUMINUM CORP OF CHINA (02600) 887 574 313 39,219 21,157 18,062 57
ALH ALI HEALTH (00241) 783 479 304 161,943 67,268 94,675 46
AMC CAM CSI300 (03188) 953 515 438 6,931 3,334 3,597 27
ANA ANTA SPORTS (02020) 6,361 4,170 2,191 183,279 107,174 76,105 41
BCM BANK OF COMM CO LTD (03328) 1,123 911 212 17,077 7,623 9,454 24
BEA BANK OF EAST ASIA (00023) 1,409 915 494 24,526 14,840 9,686 22
BIU BIDU (09888) 24,516 15,262 9,254 541,903 234,980 306,923 70
BLI BILIBILI (09626) 6,073 4,236 1,837 162,547 81,761 80,786 64
BOC BOC HK (HLDGS) LTD (02388) 3,875 1,829 2,046 37,419 16,726 20,693 28
BOM BEONE MEDICINES (06160) 1,035 486 549 16,542 7,287 9,255 44
BUD BUD APAC (01876) 752 641 111 18,978 6,851 12,127 32
BYD BYD COMPANY (01211) 36,473 18,011 18,462 371,043 162,267 208,776 62
BYE BYD ELECTRONIC (00285) 1,794 722 1,072 32,930 12,622 20,308 58
CAT CATL (03750) 3,774 1,740 2,034 110,437 46,234 64,203 54
CCC CHINA COMM CONS (01800) 1,097 882 215 43,797 30,185 13,612 23
CCE CHINA COAL (01898) 1,412 868 544 32,648 12,891 19,757 43
CDA CHINA CINDA (01359) 5 5 0 2,844 2,184 660 42
CGN CGN POWER (01816) 38 27 11 10,563 5,346 5,217 26
CHQ CHINA HONGQIAO (01378) 694 429 265 22,010 13,988 8,022 48
CHT CHINA MOBILE LTD (00941) 12,066 6,873 5,193 183,910 87,116 96,794 74
CHU CHINA UNICOM LTD (00762) 2,408 402 2,006 63,715 32,233 31,482 26
CIT CITIC (00267) 987 443 544 24,767 11,794 12,973 33
CKH CKH HOLDINGS (00001) 2,485 1,693 792 34,601 19,537 15,064 26
CKP CK ASSET (01113) 564 278 286 11,896 5,484 6,412 25
CLI CHINA LIFE INSURANCE (02628) 15,884 8,613 7,271 213,751 91,140 122,611 57
CLP CLP HOLDINGS LTD (00002) 1,140 671 469 8,479 4,696 3,783 17
CMB CM BANK (03968) 5,891 3,393 2,498 128,128 46,995 81,133 26
CNC CNOOC LTD (00883) 13,000 5,655 7,345 283,975 138,860 145,115 52
COL CHINA OVERSEAS (00688) 2,299 1,776 523 38,753 18,667 20,086 40
COS COSCO SHIP HOLD (01919) 189 47 142 16,280 6,297 9,983 28
CPA CATHAY PACIFIC AIRWAYS (00293) 1,653 675 978 25,031 13,193 11,838 30
CPC CHINA PETROL & CHEM COR (00386) 4,913 3,005 1,908 231,203 97,437 133,766 22
CPI CPIC (02601) 830 427 403 93,640 38,188 55,452 39
CRC CHINA RAIL CONS (01186) 417 90 327 14,729 8,355 6,374 21
CRG CHINA RAILWAY (00390) 1,521 686 835 26,821 11,246 15,575 23
CRL CHINA RES LAND (01109) 1,227 681 546 46,223 23,348 22,875 48
CRP CHINA RES POWER (00836) 877 261 616 13,406 6,250 7,156 27
CSA CSOP A50 ETF (02822) 771 301 470 3,976 1,884 2,092 26
CSE CHINA SHENHUA (01088) 4,602 2,328 2,274 53,700 22,807 30,893 30
CSP CSPC PHARMA (01093) 9,237 4,135 5,102 89,637 46,577 43,060 55
CTB CITIC BANK (00998) 175 113 62 15,130 6,925 8,205 28
CTC CHINA TELECOM CORP LTD (00728) 1,949 1,061 888 117,987 67,916 50,071 27
CTS CITIC SEC (06030) 1,716 1,074 642 29,764 16,459 13,305 48
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 21
GAC GAC GROUP (02238) 66 60 6 7,412 4,012 3,400 39
GAH GEELY AUTO (00175) 3,025 1,440 1,585 37,614 18,623 18,991 60
GHL XINYI GLASS (00868) 162 125 37 6,984 3,894 3,090 38
GLI GANFENG LITHIUM (01772) 2,836 1,473 1,363 78,083 45,932 32,151 66
GLX GALAXY ENT (00027) 1,352 794 558 50,003 20,116 29,887 31
GWM GWMOTOR (02333) 4,914 2,315 2,599 69,513 34,426 35,087 46
HCF HSCEI ETF (02828) 2,907 1,333 1,574 20,936 10,107 10,829 22
HDO HAIDILAO (06862) 644 370 274 19,392 9,488 9,904 38
HEH POWER ASSETS (00006) 211 136 75 5,978 3,015 2,963 20
HES HAIER SMART HOME (06690) 476 310 166 15,352 7,992 7,360 33
HEX HK EXCHANGES & CLEARING (00388) 15,896 9,456 6,440 387,564 188,376 199,188 29
HGN HENGAN INT'L (01044) 487 334 153 8,069 2,752 5,317 30
HKB HSBC HOLDINGS PLC (00005) 12,932 5,340 7,592 286,883 122,154 164,729 25
HKG HONG KONG & CHINA GAS (00003) 2,327 443 1,884 27,958 9,273 18,685 19
HLD HENDERSON LAND DEV LTD (00012) 611 384 227 16,537 10,005 6,532 28
HNP HUANENG POWER INT INC (00902) 635 448 187 50,315 30,529 19,786 38
HOS HUA HONG GRACE (01347) 2,728 1,025 1,703 22,671 10,160 12,511 114
HRB HORIZON ROBOTICS (09660) 1,378 918 460 74,002 32,668 41,334 74
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 34
INB INNOVENT BIO (01801) 2,520 2,093 427 16,290 8,373 7,917 56
JDC JD (09618) 7,449 4,105 3,344 224,533 96,242 128,291 47
JDH JD HEALTH (06618) 1,981 1,090 891 39,184 18,041 21,143 47
JXC JIANGXI COPPER (00358) 1,244 836 408 33,610 17,418 16,192 66
KDS KINGDEE INT'L (00268) 346 177 169 21,959 11,632 10,327 63
KLE KUNLUN ENERGY (00135) 10 9 1 3,022 1,122 1,900 22
KSO KINGSOFT (03888) 1,054 841 213 20,017 13,016 7,001 51
KST KUAISHOU (01024) 51,099 37,287 13,812 417,490 213,207 204,283 86
LAO LAOPU GOLD (06181) 2,289 1,182 1,107 74,296 29,792 44,504 89
LAU LI AUTO (02015) 7,973 4,862 3,111 156,534 71,740 84,794 65
LEN LENOVO GROUP (00992) 4,485 2,308 2,177 304,235 163,970 140,265 71
LNI LI NING (02331) 1,260 865 395 89,146 47,244 41,902 41
LNK LINK REIT (00823) 2,109 1,305 804 33,870 16,734 17,136 20
MDG MIDEA GROUP (00300) 1,993 1,125 868 25,799 13,885 11,914 31
MEN MENGNIU DAIRY (02319) 510 357 153 20,754 9,412 11,342 36
MET MEITUAN DIANPING (03690) 40,908 27,410 13,498 934,006 436,731 497,275 59
MGM MGM CHINA (02282) 435 276 159 8,606 5,396 3,210 32
MIU XIAOMI (01810) 37,966 19,863 18,103 950,885 529,246 421,639 54
MOL CMOC (03993) 203 110 93 10,781 6,308 4,473 64
MSB MINSHENG BANK (01988) 72 39 33 4,028 1,725 2,303 25
MTR MTR CORPORATION LTD (00066) 613 282 331 20,213 9,955 10,258 19
NBM CNBM (03323) 2,828 1,974 854 39,090 25,543 13,547 83
NCL NCI (01336) 2,513 1,127 1,386 22,576 9,695 12,881 43
NFU NONGFU SPRING (09633) 418 239 179 13,457 6,135 7,322 44
NTE NTES (09999) 4,573 2,506 2,067 49,094 24,933 24,161 61
NWD NEW WORLD DEV CO LTD (00017) 933 367 566 49,794 14,799 34,995 59
ORT NEW ORIENTAL (09901) 782 523 259 8,572 4,666 3,906 42
PAI PING AN INSURANCE LTD (02318) 22,749 15,938 6,811 732,172 316,545 415,627 40
PEC PETROCHINA CO LTD (00857) 3,146 1,708 1,438 218,677 105,748 112,929 34
PEN XPENG (09868) 18,208 13,606 4,602 235,078 123,708 111,370 101
PHT PA GOODDOCTOR (01833) 758 505 253 19,284 11,383 7,901 50
PIC PICC P&C (02328) 1,277 636 641 15,865 6,988 8,877 30
PIN PICC GROUP (01339) 126 119 7 12,402 5,901 6,501 45
POP POP MART (09992) 133,114 46,665 86,449 628,499 289,857 338,642 50
SAN SANDS CHINA LTD (01928) 8,890 3,391 5,499 130,743 57,130 73,613 37
SBO SBP GROUP (01177) 1,093 928 165 15,209 7,379 7,830 44
SET SENSETIME (00020) 219 76 143 11,829 6,781 5,048 55
SHK SUN HUNG KAI PPT LTD (00016) 301 217 84 18,268 9,951 8,317 38
SHL XINYI SOLAR (00968) 1,330 1,267 63 30,443 13,807 16,636 52
SHZ SHENZHOU INTL (02313) 2,027 733 1,294 16,712 7,903 8,809 39
SMC SMIC (00981) 8,682 3,277 5,405 89,234 44,753 44,481 108
SNO SUNNY OPT (02382) 2,321 1,032 1,289 66,428 29,573 36,855 97
SNP SINOPHARM (01099) 248 166 82 11,800 6,178 5,622 28
SWA SWIRE PACIFIC LTD 'A' (00019) 238 100 138 3,142 1,597 1,545 25
TCH TENCENT HOLDINGS LTD (00700) 122,747 83,298 39,449 2,279,735 1,363,916 915,819 47
TIC TECHTRONIC IND (00669) 1,287 568 719 26,211 12,823 13,388 39
TRF TRACKER FUND OF HK (02800) 3,055 1,785 1,270 37,483 13,185 24,298 20
TRP TRIP.COM (09961) 3,730 1,873 1,857 96,051 39,591 56,460 66
VNK CHINA VANKE (02202) 853 806 47 37,688 9,321 28,367 54
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 28
WHG WH GROUP (00288) 140 52 88 3,217 1,450 1,767 28
WHL THE WHARF (HLDGS) LTD (00004) 15 15 0 952 599 353 30
WWC WANT WANT CHINA (00151) 545 147 398 5,248 1,733 3,515 38
WXA WUXI APPTEC (02359) 738 560 178 18,385 10,533 7,852 63
WXB WUXI BIO (02269) 9,134 4,903 4,231 106,154 46,950 59,204 69
XAB ABC ($0.001) (01288) 1,416 558 858 20,601 8,704 11,897 29
XBC BANK OF CHINA ($0.001) (03988) 30,692 17,644 13,048 332,207 155,236 176,971 24
XCC CCB ($0.001) (00939) 25,849 15,410 10,439 416,493 174,455 242,038 23
XIC ICBC ($0.001) (01398) 8,484 4,126 4,358 318,321 128,075 190,246 28
XPB PSBC ($0.001) (01658) 276 259 17 7,238 3,330 3,908 24
XTW CHINA TOWER ($0.001) (00788) 799 591 208 41,127 26,126 15,001 22
YZC YANKUANG ENERGY (01171) 489 261 228 34,454 17,911 16,543 47
ZAO ZA ONLINE (06060) 380 371 9 9,040 6,500 2,540 42
ZJG ZIJIN GOLD INTL (02259) 5,449 2,409 3,040 42,438 22,118 20,320 100
ZJM ZIJIN MINING GROUP (02899) 12,351 6,012 6,339 140,714 56,198 84,516 72
ZSH ZHONGSHENG HLDG (00881) 143 59 84 10,053 5,707 4,346 48
TOTAL 932,906 521,598 411,308 16,437,889 8,051,013 8,386,876
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 30JUL26 152.50 31,125 6.73 43 7.80 5.55 32,957 +0.31 +4.83
C POP 30JUL26 162.50 20,602 3.66 41 5.00 3.50 40,576 -1.16 -24.07
P POP 30JUL26 155.00 16,422 8.09 43 8.65 6.80 35,671 +0.41 +5.34
P POP 30JUL26 150.00 15,775 5.50 43 6.90 4.50 29,178 +0.16 +3.00
C POP 30JUL26 165.00 10,260 3.00 41 4.08 2.95 19,402 -1.03 -25.56
C TCH 30JUL26 450.00 9,358 11.27 39 18.95 11.25 26,367 -0.94 -7.70
C TCH 03JUL26 450.00 6,771 0.42 58 4.70 0.33 3,711 -0.70 -62.50
P POP 30JUL26 140.00 6,763 2.10 42 3.00 2.00 8,351 -0.07 -3.23
C TCH 03JUL26 440.00 6,457 1.39 52 9.50 1.16 3,430 -1.68 -54.72
P BYD 28AUG26 80.00 4,499 5.86 41 6.44 5.44 3,168 -3.58 -37.92
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CHT 03JUL26 72.50 0 0.56 124 0.00 0.00 0 +0.55 +5,500.00
C BYD 03JUL26 80.00 747 0.40 62 1.00 0.29 460 +0.39 +3,900.00
P CHT 03JUL26 70.00 0 0.37 149 0.00 0.00 0 +0.36 +3,600.00
P CHT 10JUL26 70.00 0 0.37 53 0.00 0.00 0 +0.36 +3,600.00
C BYD 03JUL26 77.50 455 1.50 64 2.28 0.60 433 +1.44 +2,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 03JUL26 740.00 0 0.01 54 0.00 0.00 112 -2.10 -99.53
C CAT 03JUL26 750.00 0 0.01 62 0.00 0.00 181 -1.13 -99.12
P BYD 03JUL26 72.50 175 0.01 64 0.11 0.05 256 -1.12 -99.12
C SMC 03JUL26 95.00 48 0.01 125 0.15 0.04 184 -0.93 -98.94
C SMC 03JUL26 92.50 59 0.02 116 0.27 0.04 75 -1.60 -98.77
* 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$ 16.80
30JUL26 10.00 C 0.00 0.00 0.00 6.83 -0.79 79 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.33 -0.79 71 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.86 -0.77 81 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.38 -0.75 80 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.84 -0.79 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.35 -0.78 55 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.89 -0.74 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.40 -0.73 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.85 -0.78 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.34 -0.79 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.85 -0.79 23 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.40 -0.75 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.99 -0.66 25 0 220 0
30JUL26 16.50 C 0.73 0.77 0.66 0.63 -0.61 24 3 59 0
30JUL26 17.00 C 0.46 0.46 0.41 0.38 -0.45 24 3 30 +3
30JUL26 17.50 C 0.28 0.28 0.20 0.22 -0.31 25 32 82 +31
30JUL26 18.00 C 0.12 0.12 0.11 0.11 -0.20 25 19 107 +17
30JUL26 18.50 C 0.08 0.08 0.08 0.05 -0.12 25 2 93 -2
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.06 27 0 61 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 178 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 181 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.86 -0.79 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.39 -0.76 53 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.89 -0.76 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.39 -0.77 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.91 -0.75 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.42 -0.74 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.94 -0.73 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.39 -0.78 22 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.94 -0.75 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.51 -0.71 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.12 -0.66 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.80 -0.57 22 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.55 -0.44 22 0 0 0
28AUG26 17.50 C 0.39 0.39 0.39 0.36 -0.34 23 1 35 0
28AUG26 18.00 C 0.23 0.25 0.23 0.24 -0.24 23 14 17 +14
28AUG26 18.50 C 0.00 0.00 0.00 0.14 -0.17 23 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 -0.11 23 0 1 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.07 24 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.10 -0.82 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.85 -0.82 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.36 -0.81 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.86 -0.82 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.39 -0.79 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.91 -0.77 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.40 -0.79 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 -0.75 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.42 -0.83 25 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 -0.71 26 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.46 -0.71 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 -0.72 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 -0.68 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 -0.64 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.57 21 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 -0.45 21 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.37 21 0 4 0
29SEP26 18.00 C 0.38 0.38 0.38 0.34 -0.28 22 15 17 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.20 22 0 10 0
29SEP26 19.00 C 0.17 0.17 0.17 0.15 -0.15 22 10 16 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.12 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.08 22 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.40 -0.81 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.93 -0.75 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.44 -0.78 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.96 -0.73 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.48 -0.77 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.02 -0.65 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.53 -0.65 21 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.11 -0.71 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.73 -0.65 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.35 -0.62 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.08 -0.47 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.80 -0.44 21 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.60 -0.36 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.44 -0.29 21 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.32 -0.22 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.23 -0.17 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.16 -0.13 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.10 22 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.05 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.15 -0.80 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.90 -0.80 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.40 -0.81 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.91 -0.80 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.43 -0.78 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.94 -0.79 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.46 -0.76 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 -0.71 25 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.52 -0.73 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.06 -0.61 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.57 -0.64 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 -0.70 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.79 -0.65 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.45 -0.60 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 -0.56 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.44 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.39 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.30 21 0 147 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.24 21 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.21 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.17 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.13 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.08 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.04 21 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.15 -0.80 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.90 -0.80 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.40 -0.81 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.91 -0.80 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.43 -0.79 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.95 -0.78 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.47 -0.75 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.01 -0.68 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.54 -0.71 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.10 -0.59 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.63 -0.71 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.24 -0.67 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.89 -0.62 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.61 -0.49 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.27 -0.54 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.03 -0.48 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.38 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.69 -0.31 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 -0.25 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.21 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 -0.20 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.17 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.11 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.07 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.91 -0.80 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.43 -0.79 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.95 -0.78 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.48 -0.74 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.02 -0.67 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.58 -0.67 21 0 0 0
29JUN27 14.00 C 3.30 3.30 3.27 3.17 -0.61 21 4 9 +4
29JUN27 14.50 C 0.00 0.00 0.00 2.75 -0.66 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.40 -0.61 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.08 -0.56 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.78 -0.51 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.47 -0.51 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.25 -0.45 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.05 -0.36 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.88 -0.31 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.73 -0.28 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 -0.23 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 -0.21 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.18 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 -0.12 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 -0.08 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.06 20 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 103 2,311 +92
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 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 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30JUL26 14.50 P 0.02 0.02 0.02 0.01 0.00 27 12 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 18 0
30JUL26 15.50 P 0.06 0.06 0.06 0.07 +0.05 25 15 50 +12
30JUL26 16.00 P 0.11 0.16 0.11 0.16 +0.12 25 23 81 +23
30JUL26 16.50 P 0.24 0.34 0.24 0.33 +0.23 25 423 379 -265
30JUL26 17.00 P 0.49 0.54 0.45 0.58 +0.36 26 10 83 -6
30JUL26 17.50 P 0.00 0.00 0.00 0.91 +0.49 26 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.28 +0.58 25 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.73 +0.69 25 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.20 +0.75 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.70 +0.79 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.20 +0.80 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.20 +0.70 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.20 +0.70 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.20 +0.70 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.20 +0.70 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.20 +0.70 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.25 +0.75 89 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.20 +0.70 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.20 +0.70 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 80 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 +0.03 24 0 59 0
28AUG26 15.00 P 0.12 0.12 0.12 0.08 +0.06 24 30 30 +11
28AUG26 15.50 P 0.00 0.00 0.00 0.15 +0.10 23 0 55 0
28AUG26 16.00 P 0.25 0.31 0.25 0.28 +0.17 23 41 30 -30
28AUG26 16.50 P 0.00 0.00 0.00 0.46 +0.26 23 0 255 0
28AUG26 17.00 P 0.63 0.68 0.63 0.72 +0.37 24 40 30 -21
28AUG26 17.50 P 0.00 0.00 0.00 1.03 +0.46 24 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.37 +0.53 23 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.78 +0.60 23 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.23 +0.70 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.71 +0.75 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.20 +0.78 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.21 +0.71 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.21 +0.71 38 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.20 +0.70 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.20 +0.70 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.20 +0.70 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.25 +0.75 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.20 +0.70 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.20 +0.70 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 13.50 P 0.06 0.06 0.06 0.02 +0.01 24 15 40 +11
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.04 22 0 25 0
29SEP26 15.00 P 0.14 0.16 0.14 0.13 +0.08 22 6 25 0
29SEP26 15.50 P 0.21 0.21 0.21 0.23 +0.13 22 10 12 +8
29SEP26 16.00 P 0.31 0.37 0.31 0.37 +0.19 22 77 39 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.57 +0.28 22 0 6 0
29SEP26 17.00 P 0.77 0.77 0.77 0.82 +0.36 23 36 37 +35
29SEP26 17.50 P 0.00 0.00 0.00 1.13 +0.45 23 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 +0.54 24 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.84 +0.56 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 +0.61 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.72 +0.71 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.20 +0.75 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.21 +0.71 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.21 +0.71 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.20 +0.70 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.25 +0.75 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.25 +0.75 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.25 +0.75 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.20 +0.70 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.20 +0.70 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 +0.04 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 +0.07 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.18 +0.10 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 +0.16 22 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.45 +0.22 22 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.66 +0.29 22 0 0 0
29OCT26 17.00 P 0.84 0.91 0.80 0.91 +0.37 22 220 220 +220
29OCT26 17.50 P 0.00 0.00 0.00 1.21 +0.45 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.56 +0.53 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.95 +0.60 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.31 +0.59 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.77 +0.71 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.22 +0.74 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.21 +0.70 25 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.21 +0.71 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.20 +0.70 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.25 +0.75 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.25 +0.75 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.25 +0.75 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.20 +0.70 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.05 21 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.08 21 0 28 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 +0.11 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 +0.15 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.21 21 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.27 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.32 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 +0.38 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 +0.45 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.88 +0.50 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 +0.56 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.62 +0.55 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.05 +0.58 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.53 +0.73 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.44 +0.66 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.46 +0.74 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 +0.74 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.42 +0.75 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.40 +0.75 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.38 +0.76 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.35 +0.75 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.35 +0.76 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.06 20 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 +0.10 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 +0.13 20 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 +0.18 20 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 +0.22 20 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 +0.28 20 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 +0.33 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.34 +0.38 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.65 +0.44 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.01 +0.51 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.31 +0.54 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.78 +0.60 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.17 +0.61 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.63 +0.66 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.53 +0.69 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.46 +0.71 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.45 +0.74 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.43 +0.76 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.40 +0.75 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.38 +0.75 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.35 +0.74 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.35 +0.76 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 +0.06 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 +0.09 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 +0.13 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 +0.16 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.57 +0.21 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.75 +0.26 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.96 +0.31 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 +0.37 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.48 +0.42 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.47 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 +0.46 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.41 +0.49 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.85 +0.65 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.19 +0.55 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.70 +0.67 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.59 +0.71 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 +0.70 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.45 +0.73 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.43 +0.75 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.40 +0.75 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.38 +0.75 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.35 +0.74 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.35 +0.76 32 0 0 0
TOTAL PUT 958 2,893 -1
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$ 40.66
30JUL26 24.00 C 0.00 0.00 0.00 16.71 -2.19 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 15.72 -2.04 64 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 14.72 -2.15 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 13.73 -2.09 59 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.77 -2.00 66 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.80 -1.99 66 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.76 -2.14 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.74 -2.15 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.88 -2.31 56 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 7.84 -2.38 47 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 7.15 -2.13 59 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 6.33 -2.03 59 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 5.56 -1.73 59 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 4.75 -1.71 56 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 4.19 -1.50 59 0 224 0
30JUL26 39.00 C 3.66 3.66 3.58 3.53 -1.47 58 30 287 +3
30JUL26 40.00 C 2.95 2.96 2.95 3.00 -1.39 58 16 287 +15
30JUL26 41.00 C 2.53 2.56 2.41 2.52 -1.32 58 159 338 +39
30JUL26 42.00 C 2.09 2.13 2.00 2.09 -1.19 58 105 452 +87
30JUL26 43.00 C 2.57 2.57 1.65 1.75 -0.98 59 96 626 +29
30JUL26 44.00 C 1.67 1.67 1.37 1.43 -0.92 59 16 351 0
30JUL26 45.00 C 1.72 1.72 1.14 1.17 -0.79 59 2 442 +1
30JUL26 46.00 C 1.37 1.48 0.93 0.95 -0.68 59 148 536 0
30JUL26 47.00 C 0.77 0.77 0.77 0.77 -0.57 59 60 609 -60
30JUL26 48.00 C 0.92 0.92 0.61 0.63 -0.47 60 18 446 -13
30JUL26 49.00 C 0.65 0.65 0.56 0.50 -0.39 60 18 588 0
30JUL26 50.00 C 0.47 0.47 0.43 0.39 -0.33 59 3 565 0
30JUL26 52.50 C 0.23 0.23 0.23 0.21 -0.20 59 2 362 -2
30JUL26 55.00 C 0.00 0.00 0.00 0.11 -0.12 59 0 672 0
30JUL26 57.50 C 0.00 0.00 0.00 0.06 -0.06 60 0 317 0
30JUL26 60.00 C 0.10 0.10 0.10 0.03 -0.04 60 55 176 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 13.81 -2.38 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.84 -2.40 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.97 -2.05 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.08 -2.25 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.21 -2.01 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.40 -1.97 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.47 -2.06 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.87 -2.01 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.14 -1.91 58 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 6.43 -1.85 58 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 5.65 -1.90 55 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 5.18 -1.65 58 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 4.66 -1.55 58 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 4.10 -1.34 57 0 138 0
28AUG26 41.00 C 3.64 3.64 3.59 3.64 -1.39 58 44 190 -22
28AUG26 42.00 C 3.21 3.24 3.21 3.25 -1.19 58 57 224 +34
28AUG26 43.00 C 3.81 3.81 2.86 2.86 -1.11 58 42 414 -27
28AUG26 44.00 C 2.48 2.50 2.48 2.51 -1.08 58 57 343 -23
28AUG26 45.00 C 2.10 2.10 2.10 2.21 -0.98 58 17 523 0
28AUG26 46.00 C 1.83 1.83 1.83 1.94 -0.88 58 4 595 0
28AUG26 47.00 C 1.70 1.70 1.70 1.70 -0.75 58 15 874 -15
28AUG26 48.00 C 2.00 2.00 2.00 1.50 -0.67 59 5 561 0
28AUG26 49.00 C 0.00 0.00 0.00 1.31 -0.62 59 0 662 0
28AUG26 50.00 C 1.47 1.47 1.24 1.14 -0.55 59 127 970 +127
28AUG26 52.50 C 0.00 0.00 0.00 0.79 -0.41 59 0 399 0
28AUG26 55.00 C 0.00 0.00 0.00 0.54 -0.30 59 0 288 0
28AUG26 57.50 C 0.50 0.50 0.50 0.36 -0.23 59 37 386 0
28AUG26 60.00 C 0.00 0.00 0.00 0.24 -0.16 59 0 218 0
28AUG26 62.50 C 0.00 0.00 0.00 0.16 -0.11 59 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 0.11 -0.08 59 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 -0.06 59 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 17.92 -2.00 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.96 -2.00 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.82 -2.19 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.90 -2.36 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.03 -2.30 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.10 -2.14 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.31 -2.17 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.54 -1.91 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.63 -2.14 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.85 -2.04 55 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.09 -2.00 55 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 8.41 -1.83 55 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 7.59 -2.03 53 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 7.14 -1.58 56 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 6.53 -1.66 56 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.97 -1.50 56 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 5.35 -1.46 55 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 4.92 -1.40 56 0 501 0
29SEP26 41.00 C 4.43 4.48 4.41 4.46 -1.35 56 120 124 +36
29SEP26 42.00 C 4.00 4.04 3.99 4.04 -1.29 56 69 192 +45
29SEP26 43.00 C 3.63 3.63 3.63 3.63 -1.19 55 24 88 +7
29SEP26 44.00 C 3.27 3.27 3.27 3.31 -1.08 56 24 165 0
29SEP26 45.00 C 3.55 3.79 2.80 2.96 -0.96 56 60 394 +36
29SEP26 46.00 C 3.43 3.43 2.54 2.67 -0.88 56 17 317 -6
29SEP26 47.00 C 2.28 2.38 2.28 2.38 -0.83 56 17 256 0
29SEP26 48.00 C 2.03 2.14 2.03 2.14 -0.77 56 25 288 +4
29SEP26 49.00 C 1.89 1.94 1.83 1.94 -0.69 56 80 327 +42
29SEP26 50.00 C 1.64 1.66 1.64 1.76 -0.65 56 11 601 +11
29SEP26 52.50 C 0.00 0.00 0.00 1.35 -0.51 57 0 552 0
29SEP26 55.00 C 0.00 0.00 0.00 1.01 -0.43 57 0 642 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.36 57 0 183 0
29SEP26 60.00 C 0.00 0.00 0.00 0.55 -0.29 56 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 -0.22 57 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.18 56 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.14 56 0 195 0
29SEP26 70.00 C 0.22 0.24 0.22 0.16 -0.11 56 2 214 +2
29OCT26 34.00 C 0.00 0.00 0.00 8.86 -1.92 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.08 -1.96 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.62 -1.73 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.00 -1.74 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.43 -1.62 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.99 -1.47 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.43 -1.46 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.01 -1.45 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.63 -1.26 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.24 -1.19 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.93 -1.12 55 0 0 0
29OCT26 45.00 C 4.43 4.43 3.44 3.51 -1.09 54 37 35 +35
29OCT26 46.00 C 4.06 4.06 3.08 3.24 -1.01 54 35 21 +21
29OCT26 47.00 C 2.94 2.94 2.81 2.90 -0.82 54 41 26 +26
29OCT26 48.00 C 2.64 2.66 2.60 2.61 -0.81 53 17 32 +17
29OCT26 49.00 C 2.40 2.47 2.40 2.47 -0.75 54 106 106 +106
29OCT26 50.00 C 2.21 2.26 2.19 2.26 -0.74 55 65 65 +65
29OCT26 52.50 C 0.00 0.00 0.00 1.79 -0.57 55 0 0 0
29OCT26 55.00 C 1.35 1.35 1.35 1.40 -0.52 55 16 16 +16
30DEC26 23.00 C 0.00 0.00 0.00 18.23 -2.26 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.32 -2.37 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.45 -2.30 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.69 -2.19 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.71 -2.05 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.17 -2.00 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.41 -1.94 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.54 -2.01 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.93 -1.86 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.11 -1.94 53 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.43 -1.89 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.79 -1.83 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.17 -1.76 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.57 -1.73 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.16 -1.51 54 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.49 -1.59 52 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.03 -1.48 53 0 18 0
30DEC26 40.00 C 6.40 6.40 6.40 6.57 -1.32 53 1 135 0
30DEC26 41.00 C 0.00 0.00 0.00 6.32 -1.05 54 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.92 -0.86 54 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 5.37 -1.04 53 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 5.02 -0.94 53 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 4.68 -0.98 53 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 4.37 -0.91 53 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 4.08 -0.85 53 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.80 -0.80 53 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 3.54 -0.75 53 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 3.30 -0.70 53 0 80 0
30DEC26 52.50 C 0.00 0.00 0.00 2.76 -0.59 54 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.38 -0.47 54 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.93 -0.45 54 0 124 0
30DEC26 60.00 C 1.50 1.50 1.50 1.61 -0.37 54 30 47 +27
30DEC26 62.50 C 0.00 0.00 0.00 1.34 -0.31 54 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 1.15 -0.22 54 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.93 -0.21 54 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 -0.17 54 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 18.78 -2.20 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.12 -2.01 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.31 -1.98 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.51 -1.96 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.74 -2.03 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.91 -2.08 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.22 -2.01 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.43 -2.05 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.81 -1.96 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.20 -1.84 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.57 -1.85 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.00 -1.77 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.42 -1.64 53 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.87 -1.59 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.34 -1.55 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.83 -1.58 52 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.35 -1.51 52 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 7.89 -1.38 52 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.46 -1.32 52 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.04 -1.29 52 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 6.66 -1.14 52 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 6.41 -1.06 52 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 6.05 -1.02 52 0 7 0
30MAR27 46.00 C 5.45 5.45 5.45 5.59 -1.24 51 15 67 +15
30MAR27 47.00 C 5.20 5.20 5.20 5.39 -0.97 52 15 24 0
30MAR27 48.00 C 4.85 4.85 4.85 5.09 -0.91 52 5 48 0
30MAR27 49.00 C 0.00 0.00 0.00 4.80 -0.84 52 0 43 0
30MAR27 50.00 C 0.00 0.00 0.00 4.53 -0.82 52 0 67 0
30MAR27 52.50 C 3.77 3.77 3.77 3.92 -0.75 52 10 30 0
30MAR27 55.00 C 0.00 0.00 0.00 3.39 -0.68 52 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 2.93 -0.65 52 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 2.53 -0.63 52 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 2.18 -0.60 52 0 53 0
30MAR27 65.00 C 1.94 1.94 1.94 1.88 -0.58 52 15 17 +1
30MAR27 67.50 C 1.72 1.72 1.72 1.63 -0.54 52 15 48 -15
30MAR27 70.00 C 0.00 0.00 0.00 1.41 -0.50 52 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 11.76 -1.75 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.23 -1.69 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.81 -1.56 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.35 -1.47 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.88 -1.39 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.44 -1.34 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.86 -1.45 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.41 -1.44 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.15 -1.23 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.52 -1.34 50 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.16 -1.36 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.09 -1.04 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.76 -1.04 52 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 6.44 -0.98 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.09 -1.00 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.85 -0.96 52 0 46 0
29JUN27 50.00 C 5.47 5.47 5.47 5.60 -0.89 52 5 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.99 -0.77 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.44 -0.71 52 0 14 0
29JUN27 57.50 C 3.89 3.89 3.89 3.97 -0.58 52 10 46 -10
29JUN27 60.00 C 0.00 0.00 0.00 3.56 -0.52 52 0 25 0
29JUN27 62.50 C 0.00 0.00 0.00 3.19 -0.43 53 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.85 -0.38 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.51 -0.38 52 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 2.26 -0.28 52 0 1 0
TOTAL CALL 2,020 25,816 +654
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 +0.02 59 0 9 0
30JUL26 30.00 P 0.11 0.11 0.11 0.07 +0.03 59 14 65 +9
30JUL26 31.00 P 0.00 0.00 0.00 0.12 +0.06 59 0 58 0
30JUL26 32.00 P 0.28 0.28 0.28 0.19 +0.09 59 17 41 0
30JUL26 33.00 P 0.41 0.41 0.41 0.30 +0.15 60 10 231 0
30JUL26 34.00 P 0.52 0.52 0.51 0.44 +0.21 60 45 161 +30
30JUL26 35.00 P 0.47 0.66 0.47 0.62 +0.27 60 16 215 -3
30JUL26 36.00 P 0.75 0.92 0.62 0.85 +0.35 60 27 440 +14
30JUL26 37.00 P 1.12 1.18 1.12 1.14 +0.44 60 16 357 +15
30JUL26 38.00 P 1.05 1.53 1.05 1.48 +0.54 60 31 517 0
30JUL26 39.00 P 1.27 1.95 1.27 1.88 +0.65 60 35 403 +1
30JUL26 40.00 P 1.61 2.48 1.61 2.35 +0.77 60 90 691 +75
30JUL26 41.00 P 2.43 2.86 2.43 2.85 +0.85 60 76 226 +42
30JUL26 42.00 P 3.34 3.45 3.34 3.43 +1.01 60 62 336 -43
30JUL26 43.00 P 0.00 0.00 0.00 4.15 +1.26 62 0 314 0
30JUL26 44.00 P 0.00 0.00 0.00 4.79 +1.28 61 0 472 0
30JUL26 45.00 P 0.00 0.00 0.00 5.60 +1.52 63 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 6.21 +1.33 59 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 7.03 +1.50 59 0 600 0
30JUL26 48.00 P 7.70 7.70 7.70 8.10 +1.72 66 5 486 -5
30JUL26 49.00 P 0.00 0.00 0.00 8.91 +1.96 65 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 9.82 +2.05 66 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 12.33 +2.37 77 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 14.55 +2.21 72 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 16.90 +2.05 68 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 19.41 +2.05 76 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 21.91 +2.11 82 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 24.40 +2.10 87 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.98 +2.17 102 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.40 +2.10 98 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 +0.05 59 0 26 0
28AUG26 28.00 P 0.25 0.26 0.25 0.17 +0.06 58 3 3 +3
28AUG26 29.00 P 0.00 0.00 0.00 0.26 +0.10 59 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.36 +0.13 59 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.49 +0.17 59 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.65 +0.21 59 0 45 0
28AUG26 33.00 P 1.00 1.00 1.00 0.86 +0.27 59 1 66 +1
28AUG26 34.00 P 1.00 1.00 1.00 1.09 +0.33 59 1 98 0
28AUG26 35.00 P 1.10 1.10 1.10 1.37 +0.39 59 1 198 0
28AUG26 36.00 P 1.28 1.28 1.25 1.70 +0.47 59 30 162 +15
28AUG26 37.00 P 2.01 2.01 2.01 2.05 +0.54 59 7 163 -7
28AUG26 38.00 P 0.00 0.00 0.00 2.45 +0.64 59 0 209 0
28AUG26 39.00 P 2.92 2.92 2.88 2.81 +0.68 58 60 303 +34
28AUG26 40.00 P 3.37 3.37 3.37 3.37 +0.72 59 30 262 +30
28AUG26 41.00 P 3.90 3.90 3.90 3.93 +0.95 59 30 277 +30
28AUG26 42.00 P 4.47 4.47 4.47 4.47 +0.94 59 30 258 +20
28AUG26 43.00 P 0.00 0.00 0.00 5.08 +1.11 59 0 197 0
28AUG26 44.00 P 4.88 5.79 4.88 5.73 +1.15 59 7 303 0
28AUG26 45.00 P 0.00 0.00 0.00 6.42 +1.07 59 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 7.16 +1.48 59 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 7.93 +1.49 60 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 8.72 +1.65 60 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 9.68 +1.79 63 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 10.56 +1.89 64 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 12.67 +1.96 64 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 14.91 +2.00 65 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 17.41 +2.19 71 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.77 +2.24 73 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.06 +2.08 70 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.54 +2.19 74 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.11 +2.29 82 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.67 +2.37 89 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.03 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 +0.04 56 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.20 +0.06 56 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 +0.08 56 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.39 +0.11 57 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 +0.14 57 0 127 0
29SEP26 30.00 P 0.65 0.65 0.65 0.67 +0.18 57 2 196 0
29SEP26 31.00 P 1.00 1.00 1.00 0.85 +0.21 57 1 62 +1
29SEP26 32.00 P 1.00 1.00 1.00 1.07 +0.27 57 1 435 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.33 +0.32 57 0 487 0
29SEP26 34.00 P 1.66 1.66 1.66 1.61 +0.37 57 15 80 0
29SEP26 35.00 P 1.52 1.52 1.52 1.95 +0.44 57 15 285 -15
29SEP26 36.00 P 0.00 0.00 0.00 2.30 +0.50 57 0 299 0
29SEP26 37.00 P 0.00 0.00 0.00 2.69 +0.56 57 0 739 0
29SEP26 38.00 P 3.03 3.04 3.03 3.15 +0.73 57 45 183 +9
29SEP26 39.00 P 3.55 3.55 3.55 3.56 +0.76 56 30 151 +30
29SEP26 40.00 P 4.00 4.05 3.98 4.06 +0.77 56 63 413 +48
29SEP26 41.00 P 4.58 4.74 4.58 4.60 +0.85 56 45 265 +16
29SEP26 42.00 P 5.15 5.16 5.15 5.21 +0.98 57 84 207 +61
29SEP26 43.00 P 0.00 0.00 0.00 5.71 +0.95 56 0 281 0
29SEP26 44.00 P 0.00 0.00 0.00 6.43 +1.11 56 0 114 0
29SEP26 45.00 P 0.00 0.00 0.00 7.10 +1.27 57 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 7.91 +1.37 58 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 8.69 +1.63 59 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 9.47 +1.65 59 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 10.28 +1.72 60 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 11.01 +1.70 59 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 13.05 +1.79 59 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 15.23 +1.90 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.55 +2.07 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.83 +2.11 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.18 +2.07 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.67 +2.28 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.21 +2.29 71 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.67 +2.27 73 0 0 0
29OCT26 34.00 P 1.80 2.00 1.80 1.99 +0.40 55 2 3 +2
29OCT26 35.00 P 0.00 0.00 0.00 2.35 +0.47 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 2.73 +0.51 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.14 +0.58 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.58 +0.65 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.05 +0.77 55 0 0 0
29OCT26 40.00 P 4.43 4.43 4.43 4.56 +0.81 55 15 30 +15
29OCT26 41.00 P 5.17 5.17 5.17 5.09 +0.85 55 15 15 +15
29OCT26 42.00 P 0.00 0.00 0.00 5.68 +0.92 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.28 +1.03 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 6.92 +1.13 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.58 +1.14 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.29 +1.40 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.15 +1.62 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.89 +1.57 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.66 +1.70 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.44 +1.76 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.50 +1.89 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.57 +1.87 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 +0.13 55 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 +0.17 55 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.21 55 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.24 55 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.91 +0.30 55 0 57 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 +0.33 55 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 +0.40 55 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.58 +0.43 55 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.83 +0.45 54 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.07 +0.44 54 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 2.42 +0.49 54 0 83 0
30DEC26 34.00 P 2.80 2.80 2.80 2.76 +0.54 54 1 66 +1
30DEC26 35.00 P 0.00 0.00 0.00 3.17 +0.59 54 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.54 +0.59 53 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 3.97 +0.66 53 0 46 0
30DEC26 38.00 P 0.00 0.00 0.00 4.43 +0.72 53 0 45 0
30DEC26 39.00 P 4.77 4.77 4.77 4.93 +0.80 53 15 45 +12
30DEC26 40.00 P 0.00 0.00 0.00 5.43 +0.85 53 0 61 0
30DEC26 41.00 P 0.00 0.00 0.00 6.03 +0.97 53 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 6.70 +1.13 54 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.13 +1.06 53 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 7.83 +1.11 53 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.39 +1.11 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 9.05 +1.13 52 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 9.90 +1.25 54 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 10.68 +1.33 54 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 11.36 +1.55 54 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.98 +1.41 53 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 14.09 +1.61 54 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 16.13 +1.76 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.26 +1.84 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.45 +1.92 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.63 +1.72 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.99 +2.07 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.23 +2.02 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.80 +2.27 58 0 0 0
30MAR27 23.00 P 0.76 0.76 0.76 0.59 +0.08 52 1 20 +1
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.08 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.91 +0.12 52 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.09 +0.12 52 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.33 +0.17 52 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.57 +0.18 52 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.84 +0.21 52 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.15 +0.26 52 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 2.45 +0.25 52 0 21 0
30MAR27 32.00 P 2.85 2.85 2.85 2.82 +0.32 52 3 37 +3
30MAR27 33.00 P 0.00 0.00 0.00 3.20 +0.35 52 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.59 +0.39 52 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.00 +0.44 52 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.43 +0.62 52 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 4.87 +0.64 52 0 41 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 +0.83 52 0 68 0
30MAR27 39.00 P 0.00 0.00 0.00 5.87 +0.77 51 0 31 0
30MAR27 40.00 P 5.98 5.98 5.98 6.39 +0.78 51 1 52 -1
30MAR27 41.00 P 0.00 0.00 0.00 6.95 +0.83 51 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 7.52 +0.88 51 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.19 +1.01 51 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 9.02 +1.09 53 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 9.61 +1.19 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.26 +1.10 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.08 +1.28 53 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 11.60 +1.13 52 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.36 +1.20 53 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.87 +1.10 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.90 +1.61 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.85 +1.60 52 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.81 +1.67 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.02 +1.84 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.27 +1.99 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.40 +1.99 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.66 +1.95 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.93 +2.06 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.43 +0.53 51 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 4.98 +0.65 52 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.42 +0.63 52 0 34 0
29JUN27 37.00 P 0.00 0.00 0.00 5.95 +0.86 52 0 17 0
29JUN27 38.00 P 0.00 0.00 0.00 6.42 +0.90 52 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 6.82 +0.84 51 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 7.37 +0.90 51 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 7.94 +0.95 51 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 8.52 +1.00 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.06 +0.98 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.66 +1.01 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.31 +1.06 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.30 +1.44 52 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 11.95 +1.46 52 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.62 +1.49 52 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.39 +1.39 52 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.80 +1.06 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.48 +1.23 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.53 +1.50 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.75 +1.79 52 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.67 +1.73 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.91 +1.92 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.07 +1.99 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.26 +1.99 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.45 +1.96 52 0 0 0
TOTAL PUT 998 23,777 +460
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$ 16.89
30JUL26 12.50 C 0.00 0.00 0.00 4.51 +0.23 74 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.04 +0.26 71 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.52 +0.25 60 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.96 +0.15 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.46 +0.16 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.04 +0.16 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.54 +0.08 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.16 +0.07 32 0 0 0
30JUL26 16.50 C 0.83 0.83 0.83 0.81 +0.01 31 15 15 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.54 0.00 30 0 35 0
30JUL26 17.50 C 0.46 0.46 0.35 0.36 +0.01 31 10 56 +4
30JUL26 18.00 C 0.29 0.29 0.23 0.23 +0.01 32 10 178 +10
30JUL26 18.50 C 0.18 0.21 0.18 0.13 0.00 32 58 373 +58
30JUL26 19.00 C 0.12 0.12 0.12 0.08 +0.01 32 30 287 0
30JUL26 19.50 C 0.09 0.09 0.08 0.04 0.00 32 64 103 -30
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 32 0 867 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 42 0 203 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.56 +0.17 55 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.05 +0.14 48 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.52 +0.09 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.10 +0.10 41 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.64 +0.21 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.15 +0.09 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.76 +0.08 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.42 +0.04 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.11 +0.02 32 0 41 0
28AUG26 17.00 C 0.00 0.00 0.00 0.84 0.00 32 0 32 0
28AUG26 17.50 C 0.00 0.00 0.00 0.64 +0.01 32 0 9 0
28AUG26 18.00 C 0.47 0.47 0.47 0.49 +0.02 33 3 122 +3
28AUG26 18.50 C 0.00 0.00 0.00 0.36 +0.02 33 0 155 0
28AUG26 19.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 107 0
28AUG26 19.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 119 0
28AUG26 20.00 C 0.16 0.18 0.16 0.12 0.00 33 34 119 -30
28AUG26 21.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 4.59 +0.18 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.06 +0.15 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 +0.10 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.10 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 +0.13 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.24 +0.07 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.88 +0.07 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.56 +0.03 33 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.26 +0.01 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 +0.01 33 0 61 0
29SEP26 17.50 C 0.83 0.83 0.83 0.83 +0.02 33 15 190 +15
29SEP26 18.00 C 0.67 0.67 0.65 0.66 +0.03 33 45 255 +45
29SEP26 18.50 C 0.52 0.52 0.52 0.51 +0.02 33 15 113 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.01 33 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.01 33 0 170 0
29SEP26 20.00 C 0.27 0.27 0.27 0.22 0.00 33 15 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 0.00 33 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 34 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 34 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 56 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 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 4.59 +0.18 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.06 +0.15 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.54 +0.10 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.18 +0.18 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.77 +0.11 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.41 +0.17 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.99 +0.08 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.67 +0.02 32 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.39 +0.01 32 0 0 0
29OCT26 17.00 C 1.19 1.19 1.19 1.18 +0.04 33 15 15 +15
29OCT26 17.50 C 0.99 1.01 0.99 0.98 +0.04 33 64 47 +47
29OCT26 18.00 C 0.88 0.88 0.88 0.80 +0.04 33 21 21 +21
29OCT26 18.50 C 0.69 0.69 0.68 0.66 +0.05 33 65 95 +65
29OCT26 19.00 C 0.56 0.56 0.54 0.53 +0.04 33 45 75 +45
29OCT26 19.50 C 0.47 0.48 0.47 0.43 +0.04 33 30 30 +30
29OCT26 20.00 C 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.59 +0.04 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 +0.05 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 +0.04 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 +0.14 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 +0.11 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 +0.10 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 +0.08 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.97 +0.07 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.71 +0.06 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 +0.09 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.32 +0.05 34 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.96 +0.03 33 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 +0.03 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 +0.03 33 0 45 0
30DEC26 20.00 C 0.62 0.62 0.62 0.59 +0.03 33 30 419 +30
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.02 33 0 321 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 33 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 33 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 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 38 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 4.71 +0.02 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.30 +0.01 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.99 +0.18 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.59 +0.15 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 +0.15 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.96 +0.15 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.66 +0.15 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.38 +0.14 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.12 +0.08 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.89 +0.07 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.65 +0.02 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.52 +0.04 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.34 +0.04 33 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.19 +0.03 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 -0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 0.00 33 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.70 +0.01 33 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 +0.02 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 0.00 33 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 0.00 33 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 0.00 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 33 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 32 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 4.94 +0.17 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.55 +0.14 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.21 +0.16 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.85 +0.14 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.53 +0.16 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.18 +0.11 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.93 +0.16 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.67 +0.14 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.41 +0.11 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.19 +0.10 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.99 +0.10 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.81 +0.08 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.64 +0.08 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.48 +0.07 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.35 +0.07 33 0 15 0
29JUN27 20.00 C 1.17 1.17 1.17 1.21 +0.06 33 1 1 +1
29JUN27 21.00 C 0.97 0.97 0.97 0.99 +0.05 33 2 18 +2
29JUN27 22.00 C 0.00 0.00 0.00 0.84 +0.05 34 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.69 +0.07 34 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.56 +0.05 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.36 +0.04 34 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 +0.03 34 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 30 0
TOTAL CALL 587 9,456 +361
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 49 0
30JUL26 15.00 P 0.06 0.06 0.06 0.06 -0.02 32 16 119 +16
30JUL26 15.50 P 0.13 0.13 0.13 0.13 -0.03 32 30 83 +1
30JUL26 16.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 158 0
30JUL26 16.50 P 0.00 0.00 0.00 0.41 -0.05 32 0 247 0
30JUL26 17.00 P 0.61 0.61 0.61 0.66 -0.04 33 20 236 -20
30JUL26 17.50 P 0.00 0.00 0.00 0.94 -0.13 32 0 147 0
30JUL26 18.00 P 0.00 0.00 0.00 1.30 -0.11 31 0 1,105 0
30JUL26 18.50 P 0.00 0.00 0.00 1.71 -0.11 32 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.15 -0.19 31 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.62 -0.19 30 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.11 -0.12 0 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.11 -0.22 0 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 5.11 -0.16 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.11 -0.17 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.11 -0.17 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.11 -0.17 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.11 -0.17 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.11 -0.22 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.11 -0.22 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.11 -0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.11 -0.22 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.11 -0.18 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 34 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 30 0
28AUG26 15.00 P 0.21 0.21 0.21 0.20 -0.03 33 15 25 +15
28AUG26 15.50 P 0.31 0.31 0.31 0.31 -0.03 33 1 79 0
28AUG26 16.00 P 0.48 0.48 0.48 0.47 -0.03 33 25 193 +25
28AUG26 16.50 P 0.63 0.66 0.63 0.67 -0.03 33 40 183 +40
28AUG26 17.00 P 0.00 0.00 0.00 0.92 -0.04 33 0 81 0
28AUG26 17.50 P 1.20 1.20 1.20 1.23 -0.01 34 15 83 +15
28AUG26 18.00 P 0.00 0.00 0.00 1.52 -0.09 32 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.89 -0.10 32 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.29 -0.18 32 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.69 -0.23 30 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.13 -0.23 28 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.12 -0.21 32 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.11 -0.16 0 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.16 -0.17 50 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.11 -0.17 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.11 -0.17 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.11 -0.17 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.16 -0.17 69 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.11 -0.22 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.11 -0.22 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.11 -0.22 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 55 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.05 32 0 46 0
29SEP26 16.00 P 0.73 0.73 0.73 0.73 -0.06 32 20 109 +20
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.06 32 0 147 0
29SEP26 17.00 P 1.23 1.23 1.22 1.25 -0.04 33 30 199 +30
29SEP26 17.50 P 1.53 1.56 1.46 1.55 -0.06 33 45 148 +30
29SEP26 18.00 P 0.00 0.00 0.00 1.94 -0.04 35 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 2.25 -0.10 33 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.59 -0.20 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.03 -0.18 32 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.46 -0.12 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.44 -0.13 36 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.38 -0.11 38 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.23 -0.22 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.16 -0.27 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.15 -0.24 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.18 -0.21 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.24 -0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.16 -0.27 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.25 -0.12 52 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.17 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.20 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.19 -0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.23 -0.14 61 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.22 -0.16 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.23 -0.15 69 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29OCT26 13.50 P 0.19 0.19 0.19 0.18 -0.02 33 30 30 +30
29OCT26 14.00 P 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
29OCT26 14.50 P 0.36 0.36 0.36 0.37 -0.02 32 15 15 +15
29OCT26 15.00 P 0.00 0.00 0.00 0.50 -0.04 32 0 17 0
29OCT26 15.50 P 0.00 0.00 0.00 0.67 -0.03 32 0 13 0
29OCT26 16.00 P 0.00 0.00 0.00 0.86 -0.04 32 0 0 0
29OCT26 16.50 P 1.10 1.10 1.10 1.10 -0.04 32 15 15 +15
29OCT26 17.00 P 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
29OCT26 17.50 P 1.65 1.68 1.65 1.70 -0.04 33 55 80 +55
29OCT26 18.00 P 0.00 0.00 0.00 1.96 -0.16 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.38 -0.13 33 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.73 -0.14 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.13 -0.16 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.58 -0.07 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.46 -0.17 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.43 -0.12 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.38 -0.09 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.56 -0.03 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 -0.03 32 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 -0.04 32 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 -0.05 32 0 19 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.10 32 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 -0.06 33 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.89 -0.11 31 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.20 -0.12 31 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 -0.14 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.91 -0.11 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.29 -0.17 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.76 -0.11 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.57 -0.16 32 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.44 -0.15 31 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.38 -0.16 32 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.36 -0.08 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 8.21 -0.18 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.24 -0.15 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.24 -0.17 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.19 -0.24 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.25 -0.12 40 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.17 -0.20 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.26 -0.14 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.25 -0.15 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.23 -0.14 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.23 -0.15 50 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.23 -0.15 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 -0.04 32 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.05 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 -0.05 32 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.15 -0.06 32 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.38 -0.06 32 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.61 -0.09 32 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.91 -0.08 32 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 -0.06 32 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.46 -0.10 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.78 -0.12 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.12 -0.15 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.48 -0.16 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.86 -0.18 30 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.68 -0.15 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.53 -0.16 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.45 -0.14 31 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.37 -0.15 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.31 -0.15 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.27 -0.14 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.28 -0.13 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.20 -0.23 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.26 -0.11 37 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.21 -0.16 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.26 -0.14 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.25 -0.15 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.24 -0.13 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.47 0.00 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.60 0.00 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.74 +0.01 34 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 +0.01 34 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.08 0.00 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 0.00 34 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.51 0.00 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.76 0.00 34 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 2.01 -0.01 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.30 -0.01 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 -0.02 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 -0.03 35 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.25 -0.02 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.59 -0.03 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.96 -0.04 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.33 -0.04 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.11 -0.07 36 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.96 -0.07 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.78 -0.14 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.65 -0.16 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.56 -0.16 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.46 -0.18 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.34 -0.20 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.29 -0.18 33 0 4 0
TOTAL PUT 372 11,670 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 72.80
03JUL26 46.00 C 0.00 0.00 0.00 26.80 +1.34 0 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 25.80 +1.34 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 24.80 +1.34 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 23.80 +1.34 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 22.80 +1.34 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 20.30 +1.34 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 17.80 +1.34 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 15.30 +1.33 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 12.80 +1.33 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 10.30 +1.32 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 7.81 +1.30 84 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 5.31 +1.21 58 0 0 0
03JUL26 70.00 C 1.20 2.80 1.20 2.82 +0.92 38 22 52 +1
03JUL26 72.50 C 0.80 0.81 0.35 0.71 +0.26 35 84 173 +29
03JUL26 75.00 C 0.04 0.04 0.04 0.16 -0.01 54 4 491 +4
03JUL26 77.50 C 0.00 0.00 0.00 0.06 -0.03 72 0 12 0
03JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.02 89 0 26 0
03JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.02 107 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.02 118 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 137 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 26.83 +1.34 96 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 25.83 +1.34 88 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 24.83 +1.34 77 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 23.83 +1.34 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 22.83 +1.34 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.33 +1.34 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.83 +1.34 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.34 +1.34 57 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 12.84 +1.34 45 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.35 +1.32 42 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 7.88 +1.25 39 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.49 +1.10 37 0 0 0
10JUL26 70.00 C 3.00 3.00 3.00 3.31 +0.88 34 1 2 +1
10JUL26 72.50 C 1.15 1.49 1.15 1.54 +0.43 31 152 90 +28
10JUL26 75.00 C 0.55 0.58 0.43 0.67 +0.16 34 51 152 +20
10JUL26 77.50 C 0.20 0.20 0.20 0.27 +0.04 37 2 5 +2
10JUL26 80.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 16 0
10JUL26 82.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.89 +1.34 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.89 +1.34 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 28.90 +1.35 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.90 +1.35 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.90 +1.34 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.90 +1.34 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.90 +1.34 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.91 +1.35 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.91 +1.34 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.42 +1.34 42 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 17.93 +1.33 39 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 15.45 +1.32 37 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.99 +1.28 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.59 +1.22 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.28 +1.11 33 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 6.15 +1.06 33 0 19 0
30JUL26 70.00 C 4.22 4.22 3.73 4.14 +0.77 30 70 288 0
30JUL26 72.50 C 2.50 2.71 2.33 2.65 +0.58 30 379 515 +204
30JUL26 75.00 C 1.25 1.60 1.25 1.62 +0.38 30 232 693 +161
30JUL26 77.50 C 0.76 0.96 0.73 0.93 +0.22 31 247 699 -37
30JUL26 80.00 C 0.34 0.53 0.34 0.51 +0.12 31 193 883 +91
30JUL26 82.50 C 0.15 0.27 0.15 0.26 +0.05 32 89 533 +9
30JUL26 85.00 C 0.14 0.14 0.14 0.14 +0.03 32 1 2,037 +1
30JUL26 87.50 C 0.09 0.09 0.08 0.07 +0.01 33 24 546 +20
30JUL26 90.00 C 0.06 0.06 0.06 0.03 0.00 33 1 892 0
30JUL26 92.50 C 0.05 0.05 0.05 0.02 0.00 35 2 386 +2
30JUL26 95.00 C 0.05 0.05 0.04 0.01 0.00 35 141 229 +97
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 722 0
30JUL26 100.00 C 0.02 0.02 0.02 0.01 0.00 41 1 886 -1
30JUL26 102.50 C 0.01 0.01 0.01 0.01 0.00 44 60 542 +60
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 348 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 52 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 65 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 30.99 +1.35 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.99 +1.34 37 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.00 +1.34 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.00 +1.34 38 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.01 +1.34 41 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.01 +1.33 36 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.02 +1.46 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.03 +1.47 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.04 +1.47 38 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.57 +1.49 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.93 +1.22 0 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.45 +1.09 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.11 +0.88 24 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.16 +1.07 34 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.05 +0.96 33 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 6.92 +0.82 30 0 75 0
28AUG26 70.00 C 5.23 5.23 5.23 5.26 +0.71 31 10 103 +9
28AUG26 72.50 C 3.59 3.63 3.59 3.84 +0.59 30 20 179 +15
28AUG26 75.00 C 2.78 2.78 2.61 2.76 +0.47 31 6 2,313 0
28AUG26 77.50 C 1.89 1.89 1.84 1.93 +0.38 31 17 260 +2
28AUG26 80.00 C 1.22 1.26 1.15 1.31 +0.29 31 43 105 -20
28AUG26 82.50 C 0.00 0.00 0.00 0.86 +0.18 31 0 275 0
28AUG26 85.00 C 0.59 0.59 0.53 0.55 +0.13 31 32 1,150 +15
28AUG26 87.50 C 0.00 0.00 0.00 0.37 +0.13 32 0 413 0
28AUG26 90.00 C 0.00 0.00 0.00 0.22 +0.08 32 0 278 0
28AUG26 92.50 C 0.00 0.00 0.00 0.14 +0.06 32 0 301 0
28AUG26 95.00 C 0.00 0.00 0.00 0.08 +0.04 32 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 424 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.01 +1.35 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.01 +1.36 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.02 +1.36 38 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.03 +1.37 39 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.03 +1.36 35 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.04 +1.36 36 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.06 +1.35 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.07 +1.33 37 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.09 +1.31 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.57 +1.36 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.93 +0.91 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.61 +0.89 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.34 +0.94 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.50 +1.16 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 9.49 +1.04 33 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 7.66 +0.99 32 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 5.87 +0.75 30 0 44 0
29SEP26 72.50 C 4.44 4.44 4.44 4.48 +0.59 30 15 56 +15
29SEP26 75.00 C 0.00 0.00 0.00 3.41 +0.47 30 0 492 0
29SEP26 77.50 C 2.53 2.53 2.45 2.54 +0.36 30 20 853 +20
29SEP26 80.00 C 1.77 1.77 1.69 1.86 +0.26 30 75 389 -41
29SEP26 82.50 C 1.36 1.40 1.28 1.34 +0.17 30 214 1,308 -27
29SEP26 85.00 C 1.00 1.02 0.90 0.98 +0.12 31 807 3,042 -300
29SEP26 87.50 C 0.66 0.73 0.66 0.69 +0.09 31 32 374 +7
29SEP26 90.00 C 0.00 0.00 0.00 0.47 +0.06 31 0 501 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 +0.03 31 0 332 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 57 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 0.00 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 0.00 31 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 26.05 +1.34 34 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.07 +1.33 35 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.09 +1.30 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.11 +1.27 34 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.57 +1.13 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.06 +0.90 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.80 +0.99 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.62 +0.88 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.83 +1.07 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.93 +0.98 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.20 +0.94 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.50 +0.75 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.15 +0.64 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.05 +0.51 30 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 3.16 +0.40 30 0 0 0
29OCT26 80.00 C 2.29 2.40 2.29 2.43 +0.31 30 36 36 +36
29OCT26 82.50 C 1.90 1.90 1.87 1.85 +0.22 30 146 146 +146
29OCT26 85.00 C 0.00 0.00 0.00 1.43 +0.19 30 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.09 +0.16 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
29OCT26 95.00 C 0.55 0.55 0.55 0.41 +0.01 30 14 14 +14
29OCT26 97.50 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.01 +1.35 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.01 +1.19 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.02 +1.10 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.03 +1.07 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.03 +1.00 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.11 +1.23 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.17 +1.02 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.20 +0.98 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.27 +0.97 33 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.95 +0.91 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.75 +1.08 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.61 +1.08 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.56 +1.10 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.62 +0.97 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.02 +1.04 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.41 +0.95 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 7.85 +0.86 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.56 +0.68 30 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 5.45 +0.61 30 0 340 0
30DEC26 77.50 C 0.00 0.00 0.00 4.50 +0.54 30 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.62 +0.39 30 0 162 0
30DEC26 82.50 C 0.00 0.00 0.00 2.96 +0.33 30 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.43 +0.29 30 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 1.97 +0.23 30 0 1,677 0
30DEC26 90.00 C 0.00 0.00 0.00 1.58 +0.20 30 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.26 +0.19 30 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 0.99 +0.16 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.77 +0.13 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.61 +0.13 30 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.47 +0.10 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.37 +0.09 30 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.28 +0.07 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 +0.06 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 +0.05 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 31.36 +1.03 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.43 +1.02 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.49 +1.01 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.57 +1.01 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.68 +1.03 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.73 +0.98 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.82 +0.98 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.92 +0.96 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.04 +0.97 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.86 +0.94 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.79 +0.91 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.75 +0.86 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.81 +0.98 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.98 +0.90 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.38 +0.93 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.86 +0.88 31 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 9.43 +0.86 30 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 8.16 +0.79 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 7.03 +0.99 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.04 +0.56 30 0 24 0
30MAR27 80.00 C 0.00 0.00 0.00 5.18 +0.49 30 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 4.36 +0.39 30 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.72 +0.41 30 0 663 0
30MAR27 87.50 C 0.00 0.00 0.00 3.17 +0.33 30 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.66 +0.25 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.22 +0.21 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.85 +0.15 30 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.52 +0.11 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.26 +0.07 29 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 1.03 +0.05 29 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.82 -0.01 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.69 +0.01 29 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.45 -0.03 29 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.30 -0.03 29 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 73 0
29JUN27 46.00 C 0.00 0.00 0.00 28.19 +1.00 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.29 +0.99 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.40 +0.98 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.52 +0.90 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.65 +0.95 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.53 +0.91 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.47 +0.86 31 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.51 +0.81 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.66 +0.77 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.90 +0.71 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.29 +0.69 29 0 10 0
29JUN27 67.50 C 12.03 12.03 12.03 11.84 +0.55 29 10 55 +10
29JUN27 70.00 C 0.00 0.00 0.00 10.54 +0.81 29 0 15 0
29JUN27 72.50 C 9.50 9.50 9.50 9.28 +0.74 29 1 26 0
29JUN27 75.00 C 0.00 0.00 0.00 8.19 +0.69 29 800 960 +800
29JUN27 77.50 C 0.00 0.00 0.00 7.18 +0.56 29 0 25 0
29JUN27 80.00 C 6.19 6.19 6.19 6.29 +0.53 29 1 13 +1
29JUN27 82.50 C 0.00 0.00 0.00 5.47 +0.40 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.78 +0.38 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.19 +0.33 29 0 6 0
29JUN27 90.00 C 3.60 3.60 3.60 3.67 +0.34 29 6 47 +6
29JUN27 92.50 C 3.20 3.20 3.20 3.20 +0.25 29 5 30 +5
29JUN27 95.00 C 0.00 0.00 0.00 2.74 +0.14 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.32 +0.06 29 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 1.98 +0.04 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.65 0.00 29 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.40 -0.03 29 0 34 0
29JUN27 107.50 C 0.00 0.00 0.00 1.15 -0.05 28 0 37 0
29JUN27 110.00 C 0.00 0.00 0.00 0.97 -0.07 28 0 34 0
29JUN27 112.50 C 0.00 0.00 0.00 0.78 -0.10 28 0 37 0
TOTAL CALL 4,066 44,394 +1,405
03JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 119 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.04 91 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.14 64 0 68 0
03JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.46 41 0 182 0
03JUL26 72.50 P 0.49 0.70 0.49 0.44 -1.11 38 137 129 +8
03JUL26 75.00 P 0.00 0.00 0.00 2.36 -1.35 54 0 2 0
03JUL26 77.50 P 0.00 0.00 0.00 4.75 -1.37 71 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 7.22 -1.37 86 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 9.71 -1.37 102 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 12.58 -1.32 221 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 15.15 -1.25 261 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.67 -1.23 294 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 20.16 -1.24 319 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 22.66 -1.24 344 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 25.15 -1.25 367 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 27.66 -1.24 393 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 30.16 -1.24 416 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 32.66 -1.24 439 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 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 73 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.03 42 0 3 0
10JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.09 39 0 21 0
10JUL26 67.50 P 0.00 0.00 0.00 0.15 -0.25 37 0 9 0
10JUL26 70.00 P 0.71 0.72 0.52 0.49 -0.49 35 49 248 +18
10JUL26 72.50 P 1.37 1.45 1.32 1.28 -0.93 33 135 104 +66
10JUL26 75.00 P 0.00 0.00 0.00 2.85 -1.18 35 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 4.95 -1.29 37 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 7.28 -1.34 40 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 9.72 -1.36 42 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 12.58 -1.32 79 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 15.15 -1.25 94 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.67 -1.23 105 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 20.16 -1.24 115 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 22.66 -1.24 123 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 25.15 -1.25 132 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 27.66 -1.24 141 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 30.16 -1.24 149 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 71 0
30JUL26 46.00 P 0.01 0.01 0.01 0.01 0.00 61 1 1 +1
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30JUL26 50.00 P 0.04 0.04 0.02 0.01 0.00 51 138 286 +129
30JUL26 52.50 P 0.05 0.05 0.04 0.01 0.00 45 81 185 +81
30JUL26 55.00 P 0.06 0.06 0.05 0.01 -0.01 39 180 314 +156
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 136 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 -0.06 36 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.16 -0.13 35 5 252 -5
30JUL26 65.00 P 0.62 0.62 0.48 0.35 -0.23 34 57 772 +57
30JUL26 67.50 P 0.85 0.85 0.80 0.73 -0.37 33 85 651 +3
30JUL26 70.00 P 1.45 1.63 1.45 1.36 -0.56 32 365 1,632 -150
30JUL26 72.50 P 2.55 2.55 2.55 2.35 -0.75 31 38 755 -38
30JUL26 75.00 P 3.98 4.27 3.98 3.84 -0.99 32 50 631 -42
30JUL26 77.50 P 0.00 0.00 0.00 5.53 -1.12 31 0 797 0
30JUL26 80.00 P 7.54 8.60 7.54 7.83 -1.12 36 17 1,846 -17
30JUL26 82.50 P 0.00 0.00 0.00 10.15 -1.11 40 0 384 0
30JUL26 85.00 P 13.08 13.08 13.08 12.61 -1.29 45 10 465 0
30JUL26 87.50 P 0.00 0.00 0.00 15.15 -1.25 52 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 17.67 -1.23 58 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 20.16 -1.24 63 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.66 -1.24 68 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.15 -1.26 73 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.66 -1.24 78 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.16 -1.24 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.66 -1.24 87 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.03 -1.38 86 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.55 -1.35 91 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.03 -1.38 94 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.54 -1.36 98 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.00 -1.40 100 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.50 -1.40 103 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.04 -1.36 108 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.75 -1.15 121 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 55.04 -1.36 115 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.54 -1.36 118 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 4 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 -0.05 37 0 70 0
28AUG26 55.00 P 0.21 0.21 0.21 0.09 -0.08 37 2 133 -2
28AUG26 57.50 P 0.31 0.31 0.31 0.18 -0.13 36 5 346 +5
28AUG26 60.00 P 0.00 0.00 0.00 0.34 -0.20 35 0 182 0
28AUG26 62.50 P 0.00 0.00 0.00 0.60 -0.29 34 0 403 0
28AUG26 65.00 P 1.33 1.33 1.11 1.00 -0.37 34 10 368 +10
28AUG26 67.50 P 0.00 0.00 0.00 1.58 -0.44 33 5 373 -5
28AUG26 70.00 P 0.00 0.00 0.00 2.40 -0.57 33 0 743 0
28AUG26 72.50 P 3.69 3.69 3.69 3.46 -0.77 32 5 449 +5
28AUG26 75.00 P 4.88 5.16 4.80 4.89 -0.81 33 23 343 +12
28AUG26 77.50 P 0.00 0.00 0.00 6.59 -0.77 33 0 365 0
28AUG26 80.00 P 0.00 0.00 0.00 8.27 -1.06 31 0 279 0
28AUG26 82.50 P 0.00 0.00 0.00 10.15 -1.31 29 0 266 0
28AUG26 85.00 P 12.77 13.25 12.77 12.90 -1.10 37 25 206 +10
28AUG26 87.50 P 0.00 0.00 0.00 15.21 -1.19 39 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.73 -1.18 44 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 20.21 -1.19 47 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.71 -1.19 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.21 -1.20 54 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.71 -1.20 58 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.21 -1.19 61 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.71 -1.20 64 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.21 -1.20 67 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.70 -1.20 70 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.20 -1.21 73 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.70 -1.20 76 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.05 -1.36 75 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.55 -1.36 77 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.05 -1.36 80 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.75 -1.15 87 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.05 -1.35 84 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.55 -1.36 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 0.00 38 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 0.00 38 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 0.00 38 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 0.00 37 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 0.00 37 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 362 0
29SEP26 55.00 P 0.42 0.42 0.42 0.27 -0.03 35 15 456 -15
29SEP26 57.50 P 0.00 0.00 0.00 0.46 -0.06 35 0 226 0
29SEP26 60.00 P 0.83 0.87 0.83 0.74 -0.11 34 23 373 +19
29SEP26 62.50 P 0.00 0.00 0.00 1.14 -0.20 34 0 722 0
29SEP26 65.00 P 0.00 0.00 0.00 1.68 -0.32 33 0 1,746 0
29SEP26 67.50 P 0.00 0.00 0.00 2.40 -0.43 33 0 3,791 0
29SEP26 70.00 P 3.27 3.48 3.27 3.30 -0.60 32 45 585 -45
29SEP26 72.50 P 0.00 0.00 0.00 4.46 -0.74 32 0 1,179 0
29SEP26 75.00 P 0.00 0.00 0.00 5.87 -0.79 32 0 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 7.37 -0.97 31 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 9.17 -1.07 31 0 3,706 0
29SEP26 82.50 P 11.44 11.44 11.44 11.44 -0.84 33 1 1,049 -1
29SEP26 85.00 P 0.00 0.00 0.00 13.62 -1.09 35 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.87 -0.96 36 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 18.21 -1.09 38 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.58 -1.11 39 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 22.98 -0.95 41 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.40 -1.01 43 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.85 -1.06 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.30 -1.10 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.77 -1.14 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.23 -1.18 50 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.76 -1.14 53 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.25 -1.16 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.75 -1.15 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.24 -1.17 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.75 -1.16 62 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.25 -1.16 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.75 -1.15 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.24 -1.16 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.74 -1.17 70 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.25 -0.07 34 0 1 0
29OCT26 55.00 P 0.60 0.60 0.60 0.41 -0.11 34 2 2 +2
29OCT26 57.50 P 0.00 0.00 0.00 0.66 -0.16 33 0 0 0
29OCT26 60.00 P 1.11 1.12 1.11 1.01 -0.22 33 30 33 +30
29OCT26 62.50 P 0.00 0.00 0.00 1.49 -0.28 33 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.11 -0.33 32 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.91 -0.41 32 0 0 0
29OCT26 70.00 P 3.83 3.91 3.83 3.87 -0.50 31 17 17 +17
29OCT26 72.50 P 5.10 5.10 5.10 5.04 -0.63 31 8 8 +8
29OCT26 75.00 P 6.61 6.61 6.61 6.41 -0.82 31 15 15 +15
29OCT26 77.50 P 8.02 8.02 8.02 7.88 -0.93 30 1 1 +1
29OCT26 80.00 P 0.00 0.00 0.00 9.64 -1.03 30 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.54 -1.19 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.98 -0.87 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.16 -0.91 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.41 -0.90 35 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.72 -1.06 36 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.07 -1.10 37 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.47 -1.16 39 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.89 -1.02 40 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.33 -1.07 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 131 0
30DEC26 46.00 P 0.41 0.41 0.41 0.15 +0.02 34 30 50 +30
30DEC26 47.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.01 33 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.81 -0.02 33 0 244 0
30DEC26 57.50 P 0.00 0.00 0.00 1.17 -0.07 33 0 295 0
30DEC26 60.00 P 1.78 1.78 1.78 1.64 -0.14 32 1 2,180 0
30DEC26 62.50 P 0.00 0.00 0.00 2.24 -0.22 32 0 1,311 0
30DEC26 65.00 P 0.00 0.00 0.00 2.93 -0.29 32 0 533 0
30DEC26 67.50 P 0.00 0.00 0.00 3.65 -0.58 30 0 227 0
30DEC26 70.00 P 4.80 4.80 4.80 4.72 -0.61 30 4 560 -4
30DEC26 72.50 P 0.00 0.00 0.00 5.92 -0.70 30 0 612 0
30DEC26 75.00 P 0.00 0.00 0.00 7.38 -0.70 31 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 8.92 -1.08 31 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 10.49 -0.98 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 12.62 -0.73 32 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 14.58 -0.29 32 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.63 -0.99 32 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.79 -1.02 33 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 21.19 -0.87 35 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.32 -0.97 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.63 -1.00 35 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 28.00 -1.04 35 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.40 -1.00 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.81 -1.10 37 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.24 -1.17 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.76 -1.14 40 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.25 -1.16 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.75 -1.15 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.25 -1.16 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.75 -1.16 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.25 -1.16 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.75 -1.15 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.24 -1.16 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.74 -1.17 53 0 0 0
30MAR27 42.00 P 0.49 0.49 0.49 0.17 -0.10 34 30 170 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 -0.10 34 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 -0.11 34 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 -0.14 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 0.36 -0.15 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.43 -0.16 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.51 -0.18 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.60 -0.18 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.70 -0.19 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.00 -0.23 33 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.37 -0.25 32 0 51 0
30MAR27 57.50 P 0.00 0.00 0.00 1.85 -0.23 32 0 157 0
30MAR27 60.00 P 2.50 2.50 2.50 2.42 -0.21 32 50 196 +1
30MAR27 62.50 P 0.00 0.00 0.00 3.05 -0.27 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.82 -0.33 31 0 1,116 0
30MAR27 67.50 P 0.00 0.00 0.00 4.73 -0.49 30 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 5.79 -0.45 30 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 6.92 -0.60 30 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 8.28 -0.77 29 0 195 0
30MAR27 77.50 P 9.94 9.94 9.94 9.92 -0.69 30 1 126 +1
30MAR27 80.00 P 0.00 0.00 0.00 11.57 -0.86 30 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 13.50 -0.76 31 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 15.39 -0.84 31 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 17.36 -0.90 31 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.42 -0.93 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.55 -1.01 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.74 -0.88 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.99 -0.96 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.33 -0.90 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.70 -0.89 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.07 -0.94 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.46 -0.95 35 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.88 -1.02 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.29 -1.12 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.77 -1.13 38 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.25 -1.16 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.76 -1.15 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.26 -1.15 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.75 -1.15 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.25 -1.15 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.74 -1.17 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.62 -0.20 33 0 3 0
29JUN27 47.00 P 0.00 0.00 0.00 0.72 -0.20 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.83 -0.23 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.94 -0.26 32 0 1 0
29JUN27 50.00 P 1.45 1.45 1.45 1.08 -0.26 32 20 23 +20
29JUN27 52.50 P 0.00 0.00 0.00 1.46 -0.32 32 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.94 -0.35 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.53 -0.38 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.18 -0.45 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.98 -0.43 32 0 77 0
29JUN27 65.00 P 0.00 0.00 0.00 4.88 -0.45 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.87 -0.53 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 7.03 -0.54 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.25 -0.61 31 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.64 -0.65 31 800 1,045 +800
29JUN27 77.50 P 11.15 11.15 11.15 11.12 -0.68 31 1 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.74 -0.73 31 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 14.45 -0.92 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 16.27 -0.98 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.18 -1.02 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.18 -1.01 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.27 -0.97 32 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.43 -0.93 32 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.61 -0.76 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.81 -0.79 33 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.07 -0.92 33 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 33.35 -0.88 33 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.67 -0.92 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.05 -0.93 34 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.44 -0.97 35 0 0 0
TOTAL PUT 2,517 55,278 +1,181
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 0.00 43 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.86 0.00 50 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.66 0.00 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.30 -0.02 47 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.25 -0.01 48 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.20 -0.01 47 0 106 0
30JUL26 4.40 C 0.00 0.00 0.00 0.16 -0.02 47 0 493 0
30JUL26 4.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 330 0
30JUL26 4.60 C 0.00 0.00 0.00 0.11 -0.01 50 0 209 0
30JUL26 4.70 C 0.12 0.12 0.09 0.09 0.00 51 30 48 -3
30JUL26 4.80 C 0.10 0.10 0.07 0.07 0.00 51 120 398 +120
30JUL26 4.90 C 0.08 0.08 0.08 0.05 -0.01 50 35 251 +20
30JUL26 5.00 C 0.04 0.04 0.04 0.04 -0.01 50 5 333 +5
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 426 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.89 +0.02 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.73 +0.02 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.65 0.00 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.59 +0.02 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.39 -0.01 46 0 250 0
28AUG26 4.20 C 0.34 0.34 0.34 0.34 -0.01 46 15 72 0
28AUG26 4.30 C 0.29 0.29 0.29 0.29 -0.01 46 15 30 +15
28AUG26 4.40 C 0.00 0.00 0.00 0.25 -0.02 46 0 46 0
28AUG26 4.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 36 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 -0.01 47 0 57 0
28AUG26 4.70 C 0.00 0.00 0.00 0.16 -0.01 47 0 49 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 0.00 48 0 81 0
28AUG26 4.90 C 0.12 0.12 0.12 0.12 0.00 48 15 104 -15
28AUG26 5.00 C 0.00 0.00 0.00 0.10 0.00 48 0 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 133 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 0.00 48 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 51 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 51 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 -0.02 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 -0.01 42 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 +0.03 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 0.00 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 0.00 48 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.01 45 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 0.00 46 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.02 44 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.02 45 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.01 45 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.01 46 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 0.00 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 0.00 47 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 46 0 117 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 47 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 48 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 47 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 48 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.03 - 41 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.96 - 43 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.83 +0.01 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 0.00 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.34 -0.01 44 0 15 0
29OCT26 4.60 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 -0.01 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.01 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 +0.03 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.02 44 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
30DEC26 4.20 C 0.56 0.56 0.56 0.57 0.00 44 15 115 +15
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.01 43 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 0.00 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 -0.02 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 0.00 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 0.00 44 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 0.00 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 0.00 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 +0.01 45 0 325 0
30DEC26 5.75 C 0.16 0.16 0.16 0.15 +0.01 44 11 36 +11
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 49 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 0.00 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 +0.01 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 +0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 +0.01 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 +0.02 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 +0.01 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.74 +0.02 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.60 +0.02 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 +0.01 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.01 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 0.00 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 7.25 C 0.10 0.10 0.10 0.08 +0.01 43 550 550 +550
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.23 +0.01 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.17 0.00 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.11 0.00 44 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.05 0.00 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 +0.02 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.95 +0.02 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.90 +0.02 44 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.78 0.00 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.74 0.00 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 0.00 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.01 43 0 5 0
29JUN27 6.50 C 0.22 0.22 0.22 0.21 +0.01 43 5 5 +5
29JUN27 6.75 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
TOTAL CALL 816 11,207 +723
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 50 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 49 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 0.00 51 0 46 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 0.00 51 0 330 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 -0.01 49 0 301 0
30JUL26 4.00 P 0.13 0.13 0.13 0.13 0.00 51 5 156 0
30JUL26 4.10 P 0.16 0.18 0.16 0.16 -0.01 49 5 334 +5
30JUL26 4.20 P 0.22 0.22 0.22 0.21 -0.01 50 6 89 +6
30JUL26 4.30 P 0.00 0.00 0.00 0.27 0.00 51 0 370 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 0.00 51 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 0.00 52 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.47 -0.01 52 0 179 0
30JUL26 4.70 P 0.00 0.00 0.00 0.55 -0.01 53 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.63 -0.01 53 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.72 -0.01 55 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.81 +0.01 57 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.05 0.00 64 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.30 0.00 73 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.54 +0.02 77 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.79 +0.02 85 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.03 +0.01 86 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.28 +0.01 93 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.55 +0.02 112 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.80 +0.03 118 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.05 +0.03 124 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.30 +0.03 130 0 0 0
28AUG26 3.30 P 0.03 0.03 0.03 0.03 0.00 48 100 100 +100
28AUG26 3.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 0.00 48 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 0.00 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 0.00 47 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 0.00 48 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 -0.01 47 0 36 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 0.00 47 0 203 0
28AUG26 4.10 P 0.00 0.00 0.00 0.25 0.00 49 0 175 0
28AUG26 4.20 P 0.00 0.00 0.00 0.30 0.00 49 0 39 0
28AUG26 4.30 P 0.00 0.00 0.00 0.35 0.00 48 0 27 0
28AUG26 4.40 P 0.00 0.00 0.00 0.41 -0.01 49 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.48 0.00 50 0 163 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 0.00 50 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 0.00 50 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.70 +0.01 51 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.78 0.00 51 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.86 -0.01 52 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.08 -0.01 54 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.32 0.00 58 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 0.00 62 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.81 +0.03 68 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.05 +0.01 71 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.30 +0.01 76 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.55 +0.02 81 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.80 +0.02 85 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.05 +0.02 90 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.30 +0.02 94 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 46 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 47 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 0.00 46 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 0.00 48 0 245 0
29SEP26 4.10 P 0.26 0.26 0.26 0.31 0.00 47 3 540 -3
29SEP26 4.20 P 0.00 0.00 0.00 0.36 0.00 47 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 0.00 46 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 0.00 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 0.00 48 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 0.00 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 -0.02 46 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.73 -0.02 46 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.82 -0.01 48 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.89 -0.02 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 -0.02 47 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.33 -0.02 50 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 +0.01 53 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.03 59 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.06 +0.02 61 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.30 +0.01 63 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 +0.02 67 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 +0.02 71 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 +0.02 74 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 +0.02 78 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.53 +0.01 74 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.78 +0.01 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.05 +0.03 87 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.28 +0.01 83 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.55 +0.03 93 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.78 +0.01 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.05 +0.03 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.28 +0.01 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.55 +0.03 104 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 - 45 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.10 - 45 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.59 +0.01 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.79 0.00 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.95 +0.01 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.15 +0.02 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.37 0.00 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.60 +0.02 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 17 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.01 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.01 45 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 45 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.02 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 +0.01 45 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.01 45 0 235 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.01 45 0 120 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 +0.01 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.66 0.00 45 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.78 -0.01 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 0.00 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 -0.01 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.00 +0.01 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.21 +0.03 46 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.41 +0.02 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.62 +0.02 46 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.85 +0.02 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.08 +0.02 49 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 +0.01 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 +0.02 50 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 +0.02 53 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 +0.02 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.30 +0.02 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.54 +0.01 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.79 -0.01 61 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.05 0.00 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.29 +0.01 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.55 +0.02 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.78 +0.01 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.05 +0.02 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.28 +0.01 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.55 +0.02 78 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 0.00 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 +0.01 43 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 +0.01 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 0.00 44 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.02 44 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.01 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.01 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.01 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 +0.02 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 +0.01 44 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 -0.01 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.00 +0.01 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 -0.01 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.26 +0.01 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.46 +0.01 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.66 +0.01 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.89 0.00 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.12 +0.03 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.33 0.00 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.02 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.81 +0.03 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.05 +0.02 48 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.30 +0.02 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.54 +0.01 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 0.00 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.05 0.00 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.30 +0.02 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.55 +0.02 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.80 +0.03 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.05 +0.02 64 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 0.00 43 0 14 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 0.00 43 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 0.00 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 +0.03 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 0.00 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.00 -0.01 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.07 0.00 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 -0.01 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.32 -0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.51 0.00 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.71 -0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.92 -0.01 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.13 -0.02 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.35 -0.02 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.60 +0.03 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.81 0.00 43 0 0 0
TOTAL PUT 119 10,863 +108
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$ 94.80
03JUL26 60.00 C 0.00 0.00 0.00 35.07 +6.55 483 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 32.57 +6.55 446 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 29.81 +6.29 246 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 27.31 +6.42 222 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 24.81 +6.28 199 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 22.31 +6.74 177 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 19.81 +6.72 156 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 17.31 +6.67 135 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 14.81 +6.52 115 0 20 0
03JUL26 82.50 C 0.00 0.00 0.00 12.31 +6.19 95 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 9.83 +5.52 95 0 2 0
03JUL26 87.50 C 7.25 7.25 7.25 7.42 +4.62 97 1 5 -1
03JUL26 90.00 C 0.00 0.00 0.00 5.17 +3.51 96 0 4 0
03JUL26 92.50 C 4.40 4.55 3.36 3.36 +2.45 102 8 15 -3
03JUL26 95.00 C 2.92 2.92 2.54 1.87 +1.42 99 2 8 -2
03JUL26 97.50 C 1.02 1.02 1.02 0.91 +0.70 98 1 4 +1
03JUL26 100.00 C 1.40 1.44 0.49 0.38 +0.29 97 73 19 +1
03JUL26 102.50 C 0.00 0.00 0.00 0.14 +0.10 97 0 106 0
03JUL26 105.00 C 0.00 0.00 0.00 0.05 +0.03 99 0 2 0
03JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 104 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
03JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 35.07 +6.45 167 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 32.57 +6.42 154 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 29.84 +6.16 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 27.35 +6.13 82 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 24.90 +6.15 93 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 22.34 +6.06 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 20.08 +6.17 95 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 17.63 +6.32 87 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 15.14 +5.85 76 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 12.88 +5.42 76 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 10.75 +4.90 76 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 8.79 +4.17 76 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 7.04 +3.59 76 0 2 0
10JUL26 92.50 C 0.00 0.00 0.00 5.60 +3.08 78 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 4.34 +2.54 78 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 3.24 +1.99 78 0 1 0
10JUL26 100.00 C 0.00 0.00 0.00 2.37 +1.52 77 0 8 0
10JUL26 102.50 C 2.35 2.35 2.20 1.69 +1.12 77 3 192 0
10JUL26 105.00 C 0.00 0.00 0.00 1.17 +0.80 77 0 30 0
10JUL26 107.50 C 0.00 0.00 0.00 0.80 +0.56 77 0 0 0
10JUL26 110.00 C 0.88 0.88 0.88 0.53 +0.38 76 4 4 +4
10JUL26 112.50 C 0.00 0.00 0.00 0.35 +0.26 77 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 0.22 +0.16 76 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 35.07 +6.45 82 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 32.57 +6.04 75 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 30.08 +5.98 69 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 27.96 +6.18 81 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.33 +5.80 69 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.06 +5.74 70 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 20.74 +5.71 67 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.85 +5.67 72 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.42 +4.95 65 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 14.96 +5.06 72 0 0 0
30JUL26 85.00 C 12.50 12.50 12.50 13.09 +4.60 70 1 3 0
30JUL26 87.50 C 11.50 11.50 11.50 11.50 +4.06 71 1 35 +1
30JUL26 90.00 C 0.00 0.00 0.00 9.96 +3.68 70 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 8.69 +3.42 71 0 36 0
30JUL26 95.00 C 8.00 8.00 7.10 7.55 +3.16 72 3 17 0
30JUL26 97.50 C 6.97 7.20 6.97 6.50 +2.87 72 11 14 +5
30JUL26 100.00 C 5.80 6.20 5.19 5.51 +2.52 72 21 46 +19
30JUL26 102.50 C 0.00 0.00 0.00 4.65 +2.21 72 0 12 0
30JUL26 105.00 C 4.08 4.18 4.08 3.89 +1.91 71 2 8 +2
30JUL26 107.50 C 4.30 4.30 3.39 3.25 +1.65 71 12 25 +2
30JUL26 110.00 C 3.10 3.80 2.92 2.69 +1.40 71 528 567 +513
30JUL26 112.50 C 2.45 2.63 2.45 2.22 +1.19 71 16 25 +15
30JUL26 115.00 C 0.00 0.00 0.00 1.83 +1.01 71 0 25 0
30JUL26 117.50 C 0.00 0.00 0.00 1.49 +0.84 71 0 24 0
30JUL26 120.00 C 2.05 2.05 1.70 1.22 +0.70 71 12 59 +1
30JUL26 122.50 C 1.52 1.52 1.52 0.99 +0.58 71 2 33 +2
30JUL26 125.00 C 1.20 1.20 1.20 0.80 +0.48 71 1 30 0
30JUL26 127.50 C 0.91 0.91 0.91 0.64 +0.39 71 4 8 +4
30JUL26 130.00 C 0.00 0.00 0.00 0.51 +0.32 70 0 50 0
30JUL26 132.50 C 0.65 0.65 0.65 0.41 +0.26 71 10 44 +10
30JUL26 135.00 C 0.76 0.88 0.76 0.33 +0.21 71 17 106 +2
30JUL26 137.50 C 0.75 0.75 0.75 0.26 +0.17 70 1 1 +1
30JUL26 140.00 C 0.00 0.00 0.00 0.21 +0.14 71 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.16 +0.10 70 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.13 +0.09 71 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.10 +0.07 70 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 +0.06 71 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.07 +0.06 71 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.05 +0.04 71 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.04 +0.03 71 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 90 0
30JUL26 162.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
28AUG26 60.00 C 0.00 0.00 0.00 35.66 +6.18 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.34 +6.23 74 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.29 +6.24 77 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.64 +5.79 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.48 +5.16 68 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.57 +5.15 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.53 +5.19 69 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.61 +4.67 68 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 18.85 +4.90 68 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 17.44 +4.90 70 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.34 +4.11 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.01 +3.67 67 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 12.63 +3.42 67 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 11.85 +3.67 71 0 0 0
28AUG26 95.00 C 12.23 12.23 12.23 10.74 +3.49 71 1 1 +1
28AUG26 97.50 C 0.00 0.00 0.00 9.73 +3.33 71 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 8.78 +3.13 72 0 6 0
28AUG26 102.50 C 0.00 0.00 0.00 7.86 +2.89 71 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 7.02 +2.66 71 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 6.26 +2.44 71 0 51 0
28AUG26 110.00 C 6.51 6.51 6.51 5.57 +2.22 71 12 43 +12
28AUG26 112.50 C 0.00 0.00 0.00 4.95 +2.03 71 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 4.39 +1.84 71 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 3.89 +1.67 71 0 15 0
28AUG26 120.00 C 3.78 3.78 3.50 3.44 +1.51 71 22 179 +7
28AUG26 122.50 C 0.00 0.00 0.00 3.04 +1.37 71 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.68 +1.23 71 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 2.36 +1.10 71 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 2.08 +0.99 71 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.83 +0.89 70 0 60 0
28AUG26 135.00 C 2.34 2.34 2.34 1.60 +0.79 70 1 111 0
28AUG26 137.50 C 0.00 0.00 0.00 1.41 +0.71 70 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 1.23 +0.62 70 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 1.08 +0.57 70 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.95 +0.51 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.83 +0.45 70 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.72 +0.40 70 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.63 +0.35 70 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.55 +0.31 70 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.48 +0.28 70 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.42 +0.24 70 0 7 0
29SEP26 60.00 C 35.40 35.50 35.40 36.31 +6.08 70 2 1 -1
29SEP26 62.50 C 0.00 0.00 0.00 33.82 +5.70 65 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 31.81 +5.79 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.94 +5.79 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.76 +5.28 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.94 +5.41 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.96 +5.21 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.45 +4.84 67 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 20.57 +4.61 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.20 +4.31 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.95 +4.29 68 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 16.60 +4.05 68 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 15.34 +3.83 68 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 14.17 +3.67 69 0 0 0
29SEP26 95.00 C 12.90 12.90 12.90 13.10 +3.55 69 1 1 -1
29SEP26 97.50 C 0.00 0.00 0.00 12.05 +3.37 69 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.11 +3.22 69 0 6 0
29SEP26 102.50 C 0.00 0.00 0.00 10.17 +3.02 69 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.31 +2.83 69 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 8.51 +2.81 69 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 7.77 +2.62 69 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 7.09 +2.43 69 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 6.46 +2.25 68 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 5.89 +2.09 68 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 5.20 +1.78 67 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 4.73 +1.64 67 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 4.30 +1.52 67 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.91 +1.41 67 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 3.55 +1.30 67 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 3.22 +1.19 67 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.92 +1.10 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.65 +1.01 67 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.40 +0.92 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 2.24 +0.91 68 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.97 +0.78 67 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.79 +0.72 67 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.62 +0.66 67 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.47 +0.61 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.37 +0.59 68 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.20 +0.50 67 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.09 +0.46 67 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.98 +0.42 67 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.89 +0.39 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.80 +0.35 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.73 +0.32 67 0 0 0
29SEP26 172.50 C 1.45 1.50 1.45 0.68 +0.32 68 3 6 +3
29OCT26 65.00 C 0.00 0.00 0.00 32.78 - 66 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 30.43 - 63 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 28.70 +5.04 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.89 +5.09 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.76 +4.68 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.75 +5.13 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.06 +4.79 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.20 +4.19 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.11 +4.38 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.99 +3.86 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.74 +3.68 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.49 +3.41 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.53 +3.39 66 0 0 0
29OCT26 97.50 C 13.47 13.47 13.47 13.68 +3.42 67 1 1 +1
29OCT26 100.00 C 0.00 0.00 0.00 12.68 +3.24 67 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 11.74 +3.06 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 10.87 +2.89 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.05 +2.72 66 0 0 0
29OCT26 110.00 C 10.20 10.20 10.20 9.29 +2.55 66 1 1 +1
29OCT26 112.50 C 0.00 0.00 0.00 8.58 +2.58 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.92 +2.41 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.10 +5.93 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.44 +6.09 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.51 +5.83 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.40 +5.42 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.72 +5.45 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.98 +5.15 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.59 +5.07 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.93 +4.76 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.54 +4.62 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.18 +4.59 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.93 +4.53 63 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 20.71 +4.12 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.41 +3.69 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 18.47 +3.66 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.55 +3.61 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.52 +3.46 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.64 +3.41 64 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 14.99 +3.54 65 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 14.11 +3.39 65 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 13.27 +3.24 65 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 12.49 +3.11 65 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 11.75 +2.97 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.05 +2.84 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.39 +2.71 65 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 9.77 +2.58 65 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 9.19 +2.47 65 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 8.64 +2.35 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.12 +2.24 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.64 +2.14 65 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.18 +2.04 65 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.75 +1.94 65 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.34 +1.84 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.96 +1.75 64 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 5.61 +1.67 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.27 +1.58 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.96 +1.51 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.66 +1.43 64 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 4.38 +1.36 64 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.12 +1.29 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.87 +1.22 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.64 +1.16 64 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 3.43 +1.11 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.22 +1.11 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.03 +1.06 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.85 +1.00 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.68 +0.90 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.19 +5.56 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.35 +5.40 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.62 +5.17 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.96 +5.09 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.36 +4.92 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.19 +5.09 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.38 +4.99 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.95 +4.81 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.02 +5.11 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.66 +4.72 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.23 +4.45 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.09 +4.36 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.09 +4.30 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.91 +3.95 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 20.96 +3.90 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.04 +3.83 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.32 +3.94 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 18.48 +3.88 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.69 +3.84 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.90 +3.76 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.08 +3.61 63 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.36 +3.53 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 14.64 +3.41 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 13.96 +3.31 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 13.31 +3.20 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.69 +3.09 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 12.09 +2.98 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.53 +2.88 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.00 +2.79 63 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 10.49 +2.69 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.00 +2.60 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.54 +2.51 63 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 9.10 +2.42 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.68 +2.33 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.28 +2.25 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.90 +2.17 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.54 +2.09 63 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 7.20 +2.02 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.87 +1.95 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.56 +1.88 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.26 +1.81 63 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.98 +1.75 63 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 5.71 +1.68 63 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.46 +1.63 63 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.21 +1.56 63 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 4.98 +1.51 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.51 +5.74 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.84 +5.63 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.23 +5.52 64 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 37.68 +5.41 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.19 +5.28 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.76 +5.16 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.40 +5.04 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.09 +4.92 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.83 +4.79 63 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 29.64 +4.70 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 28.50 +4.58 63 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 27.40 +4.45 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.41 +4.38 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 25.42 +4.29 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.47 +4.24 63 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 23.57 +4.20 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.71 +4.16 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 21.84 +4.07 63 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 20.99 +3.97 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.17 +3.86 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.38 +3.75 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 18.63 +3.66 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.91 +3.56 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.22 +3.46 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.55 +3.36 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 15.92 +3.28 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.31 +3.19 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.72 +3.09 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.16 +3.01 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.62 +2.92 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.11 +2.84 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.61 +2.76 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.14 +2.68 62 0 12 0
TOTAL CALL 778 6,395 +600
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 171 0 15 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.07 149 0 23 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.20 127 0 3 0
03JUL26 82.50 P 0.06 0.06 0.06 0.01 -0.52 106 10 11 0
03JUL26 85.00 P 0.10 0.10 0.05 0.03 -1.10 99 3 34 -3
03JUL26 87.50 P 0.00 0.00 0.00 0.11 -1.98 96 0 1 0
03JUL26 90.00 P 0.40 0.40 0.30 0.35 -3.09 95 2 21 +1
03JUL26 92.50 P 0.00 0.00 0.00 0.93 -4.23 94 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 1.95 -5.25 93 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 3.47 -6.17 90 0 1 0
03JUL26 100.00 P 0.00 0.00 0.00 5.44 -6.58 85 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 7.82 -6.84 95 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 10.23 -6.83 94 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 12.71 -6.98 100 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 15.20 -6.75 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 17.70 -6.75 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 20.20 -6.75 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.03 84 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.09 76 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.18 77 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.07 -0.31 77 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.15 -0.54 77 0 1 0
10JUL26 80.00 P 0.33 0.33 0.29 0.28 -0.86 76 18 19 +12
10JUL26 82.50 P 0.00 0.00 0.00 0.51 -1.29 75 0 2 0
10JUL26 85.00 P 0.90 0.90 0.90 0.87 -1.80 75 2 3 +2
10JUL26 87.50 P 1.50 1.60 1.50 1.40 -2.36 75 4 5 +4
10JUL26 90.00 P 2.40 2.40 2.40 2.13 -2.95 75 1 5 +1
10JUL26 92.50 P 3.32 3.32 3.32 3.06 -3.61 74 1 1 +1
10JUL26 95.00 P 4.00 4.80 4.00 4.22 -4.41 74 4 1 +1
10JUL26 97.50 P 0.00 0.00 0.00 5.67 -4.93 74 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 7.67 -5.05 80 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 9.29 -5.65 76 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 11.29 -5.99 76 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 13.43 -6.65 76 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 15.81 -6.75 81 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 18.22 -6.52 86 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 20.63 -6.44 91 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.08 71 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.09 -0.14 71 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.16 -0.22 71 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.26 -0.31 70 0 32 0
30JUL26 70.00 P 0.00 0.00 0.00 0.40 -0.46 70 0 70 0
30JUL26 72.50 P 0.00 0.00 0.00 0.60 -0.64 70 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 0.87 -0.87 70 0 6 0
30JUL26 77.50 P 1.08 1.08 1.08 1.25 -1.13 69 2 91 -2
30JUL26 80.00 P 1.70 1.74 1.67 1.73 -1.42 69 3 35 +2
30JUL26 82.50 P 2.10 2.28 2.00 2.32 -1.73 69 19 26 +8
30JUL26 85.00 P 2.68 3.32 2.68 3.02 -2.07 69 10 30 -4
30JUL26 87.50 P 0.00 0.00 0.00 3.84 -2.45 69 0 33 0
30JUL26 90.00 P 4.65 4.65 4.65 4.84 -2.82 69 1 56 +1
30JUL26 92.50 P 6.05 6.05 6.05 5.95 -3.28 68 1 12 +1
30JUL26 95.00 P 0.00 0.00 0.00 7.23 -3.69 69 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 8.71 -3.80 69 0 31 0
30JUL26 100.00 P 0.00 0.00 0.00 10.07 -4.59 67 0 47 0
30JUL26 102.50 P 0.00 0.00 0.00 12.01 -4.63 70 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 13.80 -4.33 70 0 31 0
30JUL26 107.50 P 17.00 17.00 17.00 15.93 -4.96 73 1 28 0
30JUL26 110.00 P 0.00 0.00 0.00 17.69 -5.31 71 0 25 0
30JUL26 112.50 P 0.00 0.00 0.00 19.95 -5.41 74 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 22.02 -5.50 73 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 24.23 -5.50 74 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 26.55 -5.45 76 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 28.83 -5.73 77 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 31.12 -6.46 77 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 33.35 -6.20 75 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 35.70 -6.31 75 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 38.39 -6.09 83 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 40.66 -6.30 81 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 43.09 -6.36 82 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 45.29 -6.66 71 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 47.78 -6.72 74 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 50.22 -6.73 70 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 52.97 -6.48 89 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 55.20 -6.75 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 57.70 -6.75 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 60.20 -6.75 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 62.70 -6.75 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 65.33 -6.62 95 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 67.70 -6.75 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 70.20 -6.75 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 72.70 -6.75 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 75.20 -6.75 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 77.70 -6.75 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.43 -0.28 70 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.62 -0.37 70 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.82 -0.50 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 1.10 -0.64 69 0 0 0
28AUG26 70.00 P 1.35 1.35 1.35 1.48 -0.79 69 1 107 0
28AUG26 72.50 P 0.00 0.00 0.00 1.92 -0.99 69 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 2.45 -1.16 69 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 3.08 -1.38 69 0 34 0
28AUG26 80.00 P 0.00 0.00 0.00 3.76 -1.64 69 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 4.60 -1.88 69 0 3 0
28AUG26 85.00 P 5.75 5.75 5.75 5.47 -2.16 69 2 63 0
28AUG26 87.50 P 0.00 0.00 0.00 6.51 -2.51 68 0 17 0
28AUG26 90.00 P 0.00 0.00 0.00 7.58 -2.87 68 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 8.82 -3.11 68 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 10.21 -3.63 69 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 11.68 -3.67 69 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 13.26 -3.98 70 0 14 0
28AUG26 102.50 P 0.00 0.00 0.00 14.89 -4.25 69 0 5 0
28AUG26 105.00 P 17.80 17.80 17.80 16.63 -4.39 70 1 14 0
28AUG26 107.50 P 0.00 0.00 0.00 18.41 -4.70 70 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 20.42 -4.75 71 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 22.50 -4.81 73 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 24.17 -5.13 71 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 26.26 -5.33 71 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 28.57 -5.23 74 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 30.78 -5.29 75 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 32.87 -5.48 74 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 35.11 -5.23 75 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 37.34 -5.59 75 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 39.61 -5.27 76 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.73 -5.59 75 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.18 -5.75 77 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.48 -5.74 76 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.70 -5.85 75 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.01 -5.99 74 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.33 -6.50 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 55.64 -6.31 72 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.26 -6.23 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 60.73 -6.24 78 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 63.23 -6.23 80 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 65.61 -6.34 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.94 -0.48 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.22 -0.67 67 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 1.59 -0.77 67 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 2.06 -0.95 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.53 -1.09 67 0 35 0
29SEP26 72.50 P 3.36 3.36 3.36 3.08 -1.28 67 2 45 -1
29SEP26 75.00 P 0.00 0.00 0.00 3.78 -1.45 66 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 4.48 -1.67 66 0 46 0
29SEP26 80.00 P 5.00 5.68 5.00 5.35 -1.86 66 2 70 -2
29SEP26 82.50 P 0.00 0.00 0.00 6.23 -2.06 66 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 7.26 -2.28 66 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 8.32 -2.61 66 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 9.56 -2.72 66 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 10.89 -2.99 66 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 12.31 -3.43 67 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 13.79 -3.64 67 0 36 0
29SEP26 100.00 P 16.10 16.10 15.20 15.33 -3.80 67 2 46 0
29SEP26 102.50 P 0.00 0.00 0.00 17.14 -3.81 68 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 18.90 -3.96 69 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 20.64 -4.28 69 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 22.76 -4.10 71 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 24.43 -4.47 70 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 26.24 -4.79 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 28.21 -5.02 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 30.49 -4.54 72 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 32.29 -4.97 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.42 -5.24 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 36.61 -5.13 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 38.74 -5.23 72 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 40.90 -5.40 72 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 43.14 -5.29 73 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 45.43 -5.24 73 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 47.51 -5.84 72 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 49.59 -5.50 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.09 -5.55 73 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.44 -5.86 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.67 -5.97 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 59.06 -5.75 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.61 -5.62 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.97 -5.76 76 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 66.05 -6.16 72 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 68.57 -6.06 74 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 70.98 -6.08 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.26 -6.25 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.58 -6.40 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.30 -6.16 76 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 2.19 - 64 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 2.71 - 64 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 3.27 -1.26 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.96 -1.45 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.67 -1.63 64 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 5.51 -1.81 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.40 -2.00 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 7.35 -2.20 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.44 -2.41 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.63 -2.63 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.91 -2.74 64 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.27 -2.93 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.70 -3.12 65 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.19 -3.54 65 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.73 -3.81 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.37 -4.03 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.28 -3.91 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.11 -4.03 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.69 -4.45 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.46 -4.82 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.62 -4.67 68 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.48 -0.76 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.04 -0.85 63 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 3.61 -1.02 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 4.29 -1.10 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.03 -1.27 63 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 5.79 -1.43 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 6.70 -1.55 63 0 10 0
30DEC26 77.50 P 7.98 7.98 7.98 7.61 -1.74 63 2 25 -2
30DEC26 80.00 P 0.00 0.00 0.00 8.60 -1.85 63 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 9.70 -2.02 62 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 10.81 -2.26 62 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 11.98 -2.51 62 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 13.28 -2.71 62 0 18 0
30DEC26 92.50 P 0.00 0.00 0.00 14.65 -2.90 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 16.11 -3.06 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 17.79 -3.27 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 19.48 -3.32 64 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 21.14 -3.48 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 22.77 -3.41 64 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 24.61 -3.45 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 26.29 -3.69 65 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 28.18 -4.04 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 30.04 -4.28 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 32.06 -4.30 66 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 33.90 -4.51 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 35.95 -4.55 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 38.00 -4.51 67 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 39.93 -4.72 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.14 -4.66 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 44.27 -4.71 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 46.37 -4.80 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.32 -5.20 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.59 -5.06 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.77 -5.01 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 55.00 -5.14 69 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 57.27 -5.04 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.54 -5.07 70 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 61.30 -5.50 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.96 -5.15 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.78 -5.68 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.41 -5.31 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 70.74 -5.39 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.60 -5.65 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.32 -5.46 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.69 -5.54 71 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 80.02 -5.68 71 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.96 -0.77 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.62 -0.87 61 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.39 -0.94 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.15 -1.12 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.02 -1.19 61 0 0 0
30MAR27 72.50 P 8.10 8.10 8.10 7.96 -1.29 61 2 23 -2
30MAR27 75.00 P 0.00 0.00 0.00 8.91 -1.47 61 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 9.94 -1.59 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.07 -1.72 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 12.21 -1.91 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.35 -2.16 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.66 -2.30 61 0 10 0
30MAR27 90.00 P 16.16 16.16 16.16 16.16 -2.32 61 1 1 0
30MAR27 92.50 P 0.00 0.00 0.00 17.38 -2.67 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.86 -2.81 61 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 20.39 -2.95 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.98 -3.08 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 23.62 -3.21 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.30 -3.33 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.31 -3.41 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.10 -3.51 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.89 -3.68 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.77 -3.59 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 34.53 -3.95 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 36.44 -4.05 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.59 -3.92 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.46 -4.09 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 42.59 -3.97 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.54 -4.18 65 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 46.54 -4.36 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.55 -4.41 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.65 -4.36 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.74 -4.47 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 54.97 -4.51 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.96 -4.71 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.10 -4.75 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.28 -4.77 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 63.45 -4.87 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.56 -5.00 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.84 -5.03 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.99 -5.17 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 72.02 -5.21 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.24 -5.10 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.78 -4.97 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.39 -4.68 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 81.16 -5.23 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.57 -0.72 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.19 -1.22 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.20 -1.21 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.92 -1.21 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.89 -1.29 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.17 -1.17 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.25 -1.25 61 0 0 0
29JUN27 77.50 P 12.40 12.40 12.40 12.07 -1.59 60 1 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.22 -1.76 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 14.39 -1.94 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.65 -2.03 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.99 -2.14 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.35 -2.31 60 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 19.73 -2.52 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 21.23 -2.65 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 22.79 -2.77 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.39 -2.89 60 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 26.03 -3.01 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 27.71 -3.13 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.43 -3.23 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.14 -3.38 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 32.93 -3.48 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.75 -3.58 61 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 36.98 -3.53 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.84 -3.62 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 40.83 -3.38 63 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.62 -3.52 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 44.58 -3.67 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 46.51 -3.56 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 48.52 -3.61 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 50.57 -3.90 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.61 -3.96 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.07 -4.29 61 0 0 0
TOTAL PUT 98 5,327 +18
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$ 94.50
03JUL26 67.50 C 0.00 0.00 0.00 27.01 +1.22 220 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 24.51 +1.22 197 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 22.01 +1.21 175 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 19.51 +1.21 154 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 17.01 +1.20 133 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 14.51 +1.40 113 0 3 0
03JUL26 82.50 C 0.00 0.00 0.00 12.01 +1.33 93 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 9.51 +1.37 74 0 106 0
03JUL26 87.50 C 0.00 0.00 0.00 7.01 +1.32 55 0 31 0
03JUL26 90.00 C 5.17 7.20 4.12 4.52 +1.00 44 35 351 -21
03JUL26 92.50 C 4.00 4.71 1.97 2.32 +0.46 52 91 585 -6
03JUL26 95.00 C 1.20 2.70 0.56 0.80 -0.01 51 1,703 2,509 +224
03JUL26 97.50 C 0.83 1.21 0.11 0.17 -0.11 52 2,141 1,981 -44
03JUL26 100.00 C 0.30 0.42 0.03 0.03 -0.05 56 742 1,927 -89
03JUL26 102.50 C 0.10 0.14 0.03 0.01 -0.01 65 73 1,785 -5
03JUL26 105.00 C 0.06 0.06 0.01 0.01 0.00 82 145 1,413 -9
03JUL26 107.50 C 0.01 0.01 0.01 0.01 0.00 97 17 425 +17
03JUL26 110.00 C 0.01 0.01 0.01 0.01 0.00 113 8 650 -5
03JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 127 0 188 0
03JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 142 13 51 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 169 0 4 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 206 0 5 0
10JUL26 67.50 C 0.00 0.00 0.00 27.04 +1.25 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 24.54 +1.25 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 22.05 +1.25 63 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 19.55 +1.14 53 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 17.05 +1.24 44 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 14.56 +1.45 44 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 12.10 +1.42 45 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 9.71 +1.10 46 0 1 0
10JUL26 87.50 C 0.00 0.00 0.00 7.67 +1.17 53 0 20 0
10JUL26 90.00 C 5.24 5.24 5.20 5.47 +0.79 47 6 152 +2
10JUL26 92.50 C 5.19 5.77 3.40 3.68 +0.48 45 76 395 -5
10JUL26 95.00 C 2.00 4.00 2.00 2.28 +0.22 44 434 478 -17
10JUL26 97.50 C 1.24 2.60 1.17 1.36 +0.10 45 1,495 1,412 +836
10JUL26 100.00 C 1.00 1.65 0.67 0.75 +0.03 45 3,101 2,790 +285
10JUL26 102.50 C 0.89 1.02 0.38 0.40 +0.01 46 447 407 +46
10JUL26 105.00 C 0.57 0.61 0.28 0.19 -0.01 46 343 281 +173
10JUL26 107.50 C 0.22 0.35 0.13 0.08 -0.02 46 59 152 +59
10JUL26 110.00 C 0.20 0.20 0.14 0.04 -0.01 47 43 96 -15
10JUL26 112.50 C 0.09 0.09 0.07 0.02 0.00 48 11 112 +1
10JUL26 115.00 C 0.09 0.09 0.05 0.01 0.00 50 12 12 +12
30JUL26 60.00 C 0.00 0.00 0.00 34.54 +1.22 0 0 620 0
30JUL26 62.50 C 0.00 0.00 0.00 32.06 +1.21 0 0 250 0
30JUL26 65.00 C 0.00 0.00 0.00 29.57 +1.06 0 0 100 0
30JUL26 67.50 C 0.00 0.00 0.00 27.04 +0.97 0 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 24.59 +0.98 0 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 22.17 +0.95 37 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.78 +0.99 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.40 +1.48 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.09 +0.97 44 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 12.95 +0.98 45 0 0 0
30JUL26 85.00 C 13.00 13.00 10.95 10.95 +0.96 46 4 1,880 +4
30JUL26 87.50 C 10.39 10.39 10.39 8.87 +0.68 43 4 255 -4
30JUL26 90.00 C 8.98 9.00 7.01 7.30 +0.69 44 60 3,103 -35
30JUL26 92.50 C 6.08 6.08 5.74 5.77 +0.54 44 85 4,114 -30
30JUL26 95.00 C 5.80 6.10 4.28 4.45 +0.40 43 1,000 6,874 +309
30JUL26 97.50 C 4.55 4.80 3.21 3.35 +0.24 43 1,101 1,803 +303
30JUL26 100.00 C 3.00 3.71 2.40 2.51 +0.17 43 1,947 6,284 +803
30JUL26 102.50 C 2.75 2.80 1.76 1.85 +0.12 43 2,169 4,591 +1,343
30JUL26 105.00 C 1.38 2.15 1.28 1.35 +0.10 44 2,117 11,286 +267
30JUL26 107.50 C 1.00 1.60 0.90 1.01 +0.11 44 1,106 3,557 +255
30JUL26 110.00 C 0.83 1.19 0.69 0.70 +0.07 44 1,127 11,989 +572
30JUL26 112.50 C 0.80 0.89 0.50 0.48 +0.04 44 601 4,399 +513
30JUL26 115.00 C 0.56 0.63 0.37 0.33 +0.03 44 391 8,800 +265
30JUL26 117.50 C 0.44 0.45 0.30 0.22 +0.02 44 64 3,176 -26
30JUL26 120.00 C 0.30 0.38 0.23 0.14 0.00 44 113 14,505 +15
30JUL26 122.50 C 0.28 0.29 0.18 0.09 0.00 44 35 4,672 +27
30JUL26 125.00 C 0.23 0.24 0.14 0.06 0.00 44 143 10,177 +103
30JUL26 127.50 C 0.16 0.17 0.13 0.04 0.00 45 46 3,684 +36
30JUL26 130.00 C 0.16 0.16 0.10 0.03 0.00 46 17 3,954 +6
30JUL26 132.50 C 0.11 0.11 0.11 0.02 0.00 46 3 2,358 -3
30JUL26 135.00 C 0.12 0.12 0.10 0.01 0.00 45 4 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 0.00 0.00 0.00 0.01 0.00 49 0 8,269 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,631 0
30JUL26 145.00 C 0.05 0.06 0.05 0.01 0.00 53 4 2,423 -2
30JUL26 147.50 C 0.08 0.08 0.08 0.01 0.00 55 20 1,879 -20
30JUL26 150.00 C 0.08 0.08 0.04 0.01 0.00 57 52 6,484 -2
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,387 0
30JUL26 155.00 C 0.06 0.06 0.05 0.01 0.00 60 3 2,794 +2
30JUL26 157.50 C 0.04 0.04 0.04 0.01 0.00 62 6 2,229 0
30JUL26 160.00 C 0.05 0.05 0.05 0.01 0.00 64 6 4,645 -3
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,002 0
30JUL26 165.00 C 0.03 0.03 0.03 0.01 0.00 67 5 2,124 -2
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,269 0
30JUL26 170.00 C 0.03 0.05 0.03 0.01 0.00 70 4 815 +1
30JUL26 172.50 C 0.03 0.03 0.03 0.01 0.00 72 16 208 -13
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,433 0
30JUL26 177.50 C 0.02 0.02 0.02 0.01 0.00 75 100 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 758 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 250 0
30JUL26 200.00 C 0.01 0.01 0.01 0.01 0.00 87 20 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 35.01 +1.20 63 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 32.60 +1.19 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.21 +1.19 59 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.80 +1.14 56 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.34 +1.07 52 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.12 +1.18 52 0 0 0
28AUG26 75.00 C 21.50 21.50 21.50 20.86 +1.17 51 10 20 +10
28AUG26 77.50 C 0.00 0.00 0.00 18.44 +0.90 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.53 +1.48 48 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 14.71 +1.50 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 12.75 +1.25 47 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 10.94 +0.70 46 0 133 0
28AUG26 90.00 C 11.00 11.25 9.16 9.33 +0.55 45 865 717 +643
28AUG26 92.50 C 8.14 8.14 7.64 7.90 +0.43 45 414 1,001 +254
28AUG26 95.00 C 8.00 8.00 6.58 6.69 +0.52 45 344 1,099 +202
28AUG26 97.50 C 7.01 7.09 5.45 5.64 +0.34 45 593 536 -64
28AUG26 100.00 C 5.74 6.00 4.50 4.68 +0.32 45 549 1,469 +290
28AUG26 102.50 C 4.85 4.91 3.82 3.89 +0.24 45 190 1,913 +124
28AUG26 105.00 C 4.00 4.20 3.12 3.26 +0.26 45 460 2,550 +368
28AUG26 107.50 C 2.82 3.05 2.62 2.70 +0.25 46 83 2,042 +78
28AUG26 110.00 C 2.20 2.95 2.16 2.18 +0.19 46 288 4,831 +226
28AUG26 112.50 C 2.40 2.40 1.75 1.76 +0.15 46 81 2,405 +16
28AUG26 115.00 C 1.87 2.00 1.45 1.41 +0.12 45 173 1,382 +13
28AUG26 117.50 C 1.16 1.67 1.16 1.13 +0.10 46 154 1,249 +131
28AUG26 120.00 C 1.10 1.40 1.00 0.89 +0.07 45 52 3,955 +31
28AUG26 122.50 C 1.00 1.10 0.93 0.70 +0.05 45 8 1,217 +8
28AUG26 125.00 C 0.87 0.87 0.72 0.55 +0.04 45 88 4,294 +74
28AUG26 127.50 C 0.82 0.82 0.61 0.43 +0.03 45 44 1,664 0
28AUG26 130.00 C 0.70 0.71 0.52 0.33 +0.02 45 189 3,290 +56
28AUG26 132.50 C 0.58 0.58 0.51 0.26 +0.02 45 21 3,213 +1
28AUG26 135.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 1,779 0
28AUG26 137.50 C 0.36 0.36 0.36 0.15 0.00 45 1 1,234 +1
28AUG26 140.00 C 0.35 0.35 0.35 0.12 +0.01 45 20 2,036 +20
28AUG26 142.50 C 0.31 0.31 0.31 0.09 0.00 45 7 2,865 +7
28AUG26 145.00 C 0.30 0.30 0.30 0.07 0.00 45 1 2,395 0
28AUG26 147.50 C 0.27 0.27 0.25 0.05 0.00 45 3 1,374 +1
28AUG26 150.00 C 0.27 0.27 0.20 0.04 0.00 45 41 9,060 0
28AUG26 152.50 C 0.25 0.25 0.25 0.03 0.00 45 20 2,838 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 646 0
28AUG26 160.00 C 0.19 0.19 0.15 0.01 0.00 44 21 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 0.15 0.15 0.12 0.01 0.00 49 3 232 -3
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 61 0 699 0
29SEP26 60.00 C 0.00 0.00 0.00 35.42 +1.16 58 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 32.96 +1.09 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.68 +1.12 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.20 +1.00 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.09 +1.17 51 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 23.72 +1.01 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.81 +1.21 49 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 19.52 +0.93 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.52 +1.31 45 0 62 0
29SEP26 82.50 C 0.00 0.00 0.00 15.63 +1.15 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.94 +1.06 44 0 1,302 0
29SEP26 87.50 C 0.00 0.00 0.00 12.54 +0.80 45 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 10.98 +0.64 45 0 663 0
29SEP26 92.50 C 11.00 11.33 9.70 9.65 +0.59 45 416 1,070 +243
29SEP26 95.00 C 9.18 9.18 8.43 8.43 +0.56 44 96 3,511 0
29SEP26 97.50 C 8.73 8.73 7.21 7.30 +0.42 44 153 1,175 +88
29SEP26 100.00 C 7.35 7.60 6.25 6.42 +0.47 45 170 1,147 +43
29SEP26 102.50 C 6.41 6.41 5.42 5.58 +0.45 45 149 1,220 +10
29SEP26 105.00 C 5.38 5.38 4.77 4.77 +0.36 45 266 3,521 +33
29SEP26 107.50 C 5.00 5.00 4.11 4.19 +0.42 45 104 1,689 -2
29SEP26 110.00 C 4.17 4.45 3.50 3.56 +0.34 45 1,776 8,351 +174
29SEP26 112.50 C 3.73 3.89 3.10 3.05 +0.32 45 332 1,354 0
29SEP26 115.00 C 3.35 3.35 2.68 2.59 +0.27 45 69 2,090 +1
29SEP26 117.50 C 2.38 2.38 2.28 2.19 +0.23 45 90 872 -62
29SEP26 120.00 C 2.30 2.51 1.93 1.85 +0.20 45 50 4,917 -19
29SEP26 122.50 C 1.91 1.91 1.91 1.55 +0.16 45 60 4,379 0
29SEP26 125.00 C 1.65 1.65 1.52 1.30 +0.14 45 160 5,675 0
29SEP26 127.50 C 1.55 1.55 1.31 1.09 +0.12 45 71 3,164 +6
29SEP26 130.00 C 1.50 1.50 1.13 0.91 +0.10 45 146 12,243 +4
29SEP26 132.50 C 1.24 1.30 1.00 0.76 +0.09 45 147 1,661 +74
29SEP26 135.00 C 1.10 1.12 1.10 0.63 +0.07 45 130 6,560 0
29SEP26 137.50 C 0.97 0.97 0.90 0.52 +0.06 45 85 4,490 -65
29SEP26 140.00 C 0.81 0.86 0.81 0.43 +0.05 45 114 18,416 +20
29SEP26 142.50 C 0.00 0.00 0.00 0.36 +0.04 45 0 3,661 0
29SEP26 145.00 C 0.64 0.64 0.62 0.30 +0.04 45 24 13,318 0
29SEP26 147.50 C 0.00 0.00 0.00 0.24 +0.02 45 0 3,804 0
29SEP26 150.00 C 0.53 0.53 0.52 0.20 +0.02 45 2 9,616 0
29SEP26 152.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 2,547 0
29SEP26 155.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 8,840 0
29SEP26 157.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 3,233 0
29SEP26 160.00 C 0.36 0.36 0.36 0.09 +0.01 45 1 9,616 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 2,848 0
29SEP26 165.00 C 0.36 0.36 0.30 0.06 0.00 45 4 6,103 -4
29SEP26 167.50 C 0.00 0.00 0.00 0.05 0.00 45 0 6,353 0
29SEP26 170.00 C 0.00 0.00 0.00 0.04 0.00 45 0 6,056 0
29SEP26 172.50 C 0.00 0.00 0.00 0.03 0.00 44 0 7,125 0
29SEP26 175.00 C 0.25 0.25 0.23 0.02 0.00 43 50 12,010 +21
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,380 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 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 46 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 593 0
29SEP26 215.00 C 0.13 0.15 0.13 0.01 0.00 53 600 1,339 +600
29SEP26 220.00 C 0.14 0.14 0.14 0.01 0.00 54 1 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,019 0
29SEP26 230.00 C 0.09 0.09 0.08 0.01 0.00 57 250 768 +250
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 59 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 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 0.05 0.05 0.05 0.01 0.00 68 1 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 355 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 0.11 0.11 0.11 0.01 0.00 72 1 411 0
29OCT26 70.00 C 0.00 0.00 0.00 26.64 +1.14 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.44 +1.06 47 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 22.57 +1.21 47 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.40 +0.97 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.51 +0.90 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.69 +1.25 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.99 +1.09 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.60 +0.76 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.17 +0.70 44 0 210 0
29OCT26 92.50 C 11.85 11.85 10.61 10.88 +0.69 44 135 133 -54
29OCT26 95.00 C 11.23 11.23 9.48 9.62 +0.55 44 163 185 +146
29OCT26 97.50 C 9.80 10.04 9.16 8.61 +0.58 44 81 92 +75
29OCT26 100.00 C 8.96 8.96 7.56 7.58 +0.49 44 90 92 +60
29OCT26 102.50 C 0.00 0.00 0.00 6.78 +0.54 44 750 852 +750
29OCT26 105.00 C 6.23 6.26 5.76 5.94 +0.47 44 89 185 +77
29OCT26 107.50 C 5.28 5.28 5.13 5.26 +0.47 44 210 375 +210
29OCT26 110.00 C 4.81 5.05 4.61 4.65 +0.47 44 190 221 +190
29OCT26 112.50 C 4.58 4.59 4.05 4.06 +0.41 44 177 170 +170
29OCT26 115.00 C 4.08 4.10 3.73 3.54 +0.37 44 394 770 +238
30DEC26 60.00 C 0.00 0.00 0.00 36.69 +1.23 52 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 34.46 +1.26 51 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 32.30 +1.30 50 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 30.16 +1.28 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.11 +1.28 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.11 +1.24 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.27 +1.27 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.41 +1.19 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.58 +1.04 45 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 19.01 +1.06 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 17.40 +0.95 45 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 15.92 +1.31 44 0 82 0
30DEC26 90.00 C 15.00 15.00 15.00 14.56 +1.22 44 1 1,281 +1
30DEC26 92.50 C 0.00 0.00 0.00 13.30 +0.77 44 0 634 0
30DEC26 95.00 C 13.18 13.50 12.05 12.08 +0.68 44 32 4,982 -18
30DEC26 97.50 C 0.00 0.00 0.00 11.03 +0.67 44 2,000 2,745 +2,000
30DEC26 100.00 C 11.30 11.30 9.75 10.07 +0.68 44 101 1,381 -12
30DEC26 102.50 C 9.95 9.95 9.10 9.19 +0.68 44 281 1,293 +218
30DEC26 105.00 C 0.00 0.00 0.00 8.42 +0.72 44 0 1,972 0
30DEC26 107.50 C 0.00 0.00 0.00 7.65 +0.70 44 2,000 3,445 +1,839
30DEC26 110.00 C 8.00 8.00 6.82 6.95 +0.68 44 616 2,844 +483
30DEC26 112.50 C 6.54 6.54 6.17 6.25 +0.60 44 87 3,634 +80
30DEC26 115.00 C 6.20 6.22 6.12 5.68 +0.59 44 133 2,717 +120
30DEC26 117.50 C 0.00 0.00 0.00 5.12 +0.54 44 0 2,481 0
30DEC26 120.00 C 5.30 5.32 4.76 4.62 +0.51 44 14 12,641 +7
30DEC26 122.50 C 5.00 5.00 4.45 4.16 +0.47 44 278 980 +202
30DEC26 125.00 C 3.97 3.99 3.97 3.74 +0.43 44 48 1,803 0
30DEC26 127.50 C 4.10 4.20 3.63 3.36 +0.39 44 17 5,108 -6
30DEC26 130.00 C 3.38 3.38 3.32 3.02 +0.36 44 25 15,961 -13
30DEC26 132.50 C 2.97 3.04 2.97 2.71 +0.33 44 15 5,479 -13
30DEC26 135.00 C 2.85 2.85 2.74 2.43 +0.30 44 66 3,630 +41
30DEC26 137.50 C 2.90 2.90 2.53 2.18 +0.28 44 233 2,534 +232
30DEC26 140.00 C 2.54 2.54 2.28 1.96 +0.26 44 106 5,402 +24
30DEC26 142.50 C 2.41 2.41 2.12 1.75 +0.23 44 67 1,353 -67
30DEC26 145.00 C 1.95 1.95 1.95 1.57 +0.22 44 60 9,132 +60
30DEC26 147.50 C 2.10 2.10 2.10 1.40 +0.19 44 1 1,941 0
30DEC26 150.00 C 1.60 1.86 1.60 1.26 +0.18 44 144 7,601 -35
30DEC26 152.50 C 1.50 1.53 1.50 1.12 +0.16 44 131 671 +9
30DEC26 155.00 C 1.60 1.60 1.60 1.00 +0.14 44 1 3,233 0
30DEC26 157.50 C 1.45 1.45 1.31 0.90 +0.14 44 125 370 +3
30DEC26 160.00 C 1.35 1.40 1.35 0.80 +0.12 44 7 5,456 -3
30DEC26 162.50 C 1.30 1.30 1.30 0.72 +0.12 44 65 517 0
30DEC26 165.00 C 1.15 1.20 1.15 0.64 +0.10 44 6 9,805 0
30DEC26 167.50 C 1.09 1.14 1.00 0.57 +0.09 44 92 3,521 +90
30DEC26 170.00 C 0.94 0.94 0.94 0.51 +0.08 44 5 21,463 -5
30DEC26 172.50 C 0.90 0.90 0.90 0.46 +0.08 44 15 1,812 +15
30DEC26 175.00 C 0.00 0.00 0.00 0.41 +0.07 44 0 959 0
30DEC26 177.50 C 0.81 0.81 0.81 0.36 +0.06 44 15 870 +15
30DEC26 180.00 C 0.88 0.88 0.87 0.32 +0.05 44 5 3,505 -3
30DEC26 182.50 C 0.00 0.00 0.00 0.29 +0.05 44 0 966 0
30DEC26 185.00 C 0.67 0.67 0.66 0.26 +0.05 44 6 608 +1
30DEC26 187.50 C 0.00 0.00 0.00 0.23 +0.04 44 0 213 0
30DEC26 190.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 828 0
30DEC26 192.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 1,631 0
30DEC26 197.50 C 0.53 0.53 0.53 0.15 +0.03 44 3 484 -3
30DEC26 200.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 737 0
30DEC26 205.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 448 0
30DEC26 220.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 300 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 338 0
30DEC26 230.00 C 0.31 0.31 0.31 0.04 +0.01 45 1 341 +1
30DEC26 235.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 297 0
30DEC26 245.00 C 0.26 0.26 0.26 0.01 0.00 42 5 95 +5
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 314 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 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 46 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 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 48 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30DEC26 300.00 C 0.16 0.16 0.15 0.01 0.00 50 20 2,331 +20
30MAR27 60.00 C 0.00 0.00 0.00 38.01 +1.43 50 0 1,209 0
30MAR27 62.50 C 0.00 0.00 0.00 35.91 +1.44 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.96 +1.54 49 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 31.87 +1.42 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.04 +1.49 47 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 28.15 +1.42 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.36 +1.37 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.76 +1.42 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.99 +1.23 45 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 21.44 +1.17 45 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 19.95 +1.09 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.56 +1.03 44 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 17.50 +1.22 45 0 885 0
30MAR27 92.50 C 16.58 16.58 15.80 16.03 +0.93 44 34 322 -2
30MAR27 95.00 C 0.00 0.00 0.00 15.10 +1.11 44 0 256 0
30MAR27 97.50 C 0.00 0.00 0.00 13.82 +0.86 44 0 175 0
30MAR27 100.00 C 14.50 14.50 14.50 12.91 +0.92 44 5 4,315 +5
30MAR27 102.50 C 0.00 0.00 0.00 11.98 +0.90 44 0 1,387 0
30MAR27 105.00 C 0.00 0.00 0.00 11.08 +0.84 44 0 744 0
30MAR27 107.50 C 0.00 0.00 0.00 10.37 +0.92 44 0 395 0
30MAR27 110.00 C 9.50 9.62 9.50 9.59 +0.87 44 30 420 +17
30MAR27 112.50 C 9.41 9.43 9.39 8.86 +0.81 44 92 466 +78
30MAR27 115.00 C 9.10 9.20 9.10 8.20 +0.78 44 4 580 +4
30MAR27 117.50 C 0.00 0.00 0.00 7.58 +0.75 44 0 180 0
30MAR27 120.00 C 7.85 8.00 7.20 7.00 +0.71 44 14 6,790 +11
30MAR27 122.50 C 0.00 0.00 0.00 6.47 +0.68 44 0 453 0
30MAR27 125.00 C 6.80 6.80 6.41 5.97 +0.64 44 2 2,756 0
30MAR27 127.50 C 0.00 0.00 0.00 5.51 +0.61 44 0 3,271 0
30MAR27 130.00 C 5.42 5.42 5.42 5.08 +0.57 44 1 5,999 -1
30MAR27 132.50 C 0.00 0.00 0.00 4.68 +0.53 43 0 999 0
30MAR27 135.00 C 0.00 0.00 0.00 4.32 +0.51 43 0 936 0
30MAR27 137.50 C 4.37 4.37 4.37 3.98 +0.48 43 65 285 0
30MAR27 140.00 C 4.02 4.02 4.02 3.67 +0.45 43 65 2,681 +65
30MAR27 142.50 C 4.10 4.10 3.79 3.38 +0.42 43 70 511 0
30MAR27 145.00 C 3.53 3.59 3.53 3.11 +0.39 43 66 331 -65
30MAR27 147.50 C 3.32 3.36 3.28 2.87 +0.38 43 195 448 +179
30MAR27 150.00 C 3.14 3.14 3.06 2.64 +0.35 43 69 966 +4
30MAR27 152.50 C 2.90 2.90 2.90 2.43 +0.33 43 65 409 +65
30MAR27 155.00 C 0.00 0.00 0.00 2.24 +0.31 43 0 2,800 0
30MAR27 157.50 C 0.00 0.00 0.00 2.06 +0.29 43 0 458 0
30MAR27 160.00 C 0.00 0.00 0.00 1.90 +0.27 43 0 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 1.75 +0.26 43 0 839 0
30MAR27 165.00 C 2.27 2.27 2.27 1.61 +0.24 43 20 1,892 -20
30MAR27 167.50 C 2.20 2.20 2.20 1.48 +0.22 43 1 2,305 0
30MAR27 170.00 C 0.00 0.00 0.00 1.37 +0.21 43 0 286 0
30MAR27 172.50 C 0.00 0.00 0.00 1.26 +0.20 43 0 132 0
30MAR27 175.00 C 1.80 1.80 1.80 1.16 +0.19 43 13 214 0
30MAR27 177.50 C 0.00 0.00 0.00 1.07 +0.18 43 0 374 0
30MAR27 180.00 C 0.00 0.00 0.00 0.98 +0.16 43 0 137 0
30MAR27 182.50 C 0.00 0.00 0.00 0.90 +0.15 43 0 115 0
30MAR27 185.00 C 0.00 0.00 0.00 0.83 +0.14 43 0 166 0
30MAR27 187.50 C 1.26 1.26 1.26 0.77 +0.13 43 1 264 +1
30MAR27 190.00 C 0.00 0.00 0.00 0.71 +0.13 43 0 251 0
30MAR27 192.50 C 0.00 0.00 0.00 0.65 +0.11 43 0 517 0
30MAR27 195.00 C 0.00 0.00 0.00 0.60 +0.11 43 0 1,529 0
29JUN27 67.50 C 0.00 0.00 0.00 33.21 +1.53 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.41 +1.54 47 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.64 +1.49 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.99 +1.46 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.37 +1.44 46 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 24.85 +1.38 45 0 10 0
29JUN27 82.50 C 0.00 0.00 0.00 23.42 +1.38 45 0 7 0
29JUN27 85.00 C 0.00 0.00 0.00 21.99 +1.33 45 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 20.70 +1.27 45 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 19.48 +1.28 45 0 95 0
29JUN27 92.50 C 0.00 0.00 0.00 18.25 +1.22 44 0 3 0
29JUN27 95.00 C 0.00 0.00 0.00 17.15 +1.15 44 0 429 0
29JUN27 97.50 C 15.52 15.52 15.52 16.13 +1.16 44 1 642 +1
29JUN27 100.00 C 15.57 15.57 15.57 15.10 +1.14 44 1 680 0
29JUN27 102.50 C 0.00 0.00 0.00 14.14 +1.03 44 0 90 0
29JUN27 105.00 C 0.00 0.00 0.00 13.30 +1.03 44 0 350 0
29JUN27 107.50 C 0.00 0.00 0.00 12.46 +1.03 44 0 475 0
29JUN27 110.00 C 11.61 11.61 11.61 11.63 +0.94 44 5 4,167 +5
29JUN27 112.50 C 0.00 0.00 0.00 10.91 +0.88 44 0 305 0
29JUN27 115.00 C 11.50 11.50 11.50 10.25 +0.89 44 2 229 0
29JUN27 117.50 C 0.00 0.00 0.00 9.59 +0.89 44 0 248 0
29JUN27 120.00 C 0.00 0.00 0.00 8.93 +0.78 44 0 947 0
29JUN27 122.50 C 0.00 0.00 0.00 8.38 +0.74 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 7.87 +0.74 44 0 310 0
29JUN27 127.50 C 0.00 0.00 0.00 7.36 +0.74 44 0 253 0
29JUN27 130.00 C 0.00 0.00 0.00 6.86 +0.69 44 0 895 0
29JUN27 132.50 C 0.00 0.00 0.00 6.40 +0.60 44 0 203 0
29JUN27 135.00 C 6.98 6.98 6.62 6.03 +0.61 44 33 57 +33
29JUN27 137.50 C 0.00 0.00 0.00 5.65 +0.61 43 0 94 0
29JUN27 140.00 C 5.73 5.73 5.70 5.27 +0.60 43 60 400 +40
29JUN27 142.50 C 0.00 0.00 0.00 4.90 +0.52 43 0 356 0
29JUN27 145.00 C 5.09 5.09 5.09 4.59 +0.48 43 40 282 +40
29JUN27 147.50 C 0.00 0.00 0.00 4.32 +0.49 43 0 97 0
29JUN27 150.00 C 0.00 0.00 0.00 4.05 +0.49 43 0 396 0
29JUN27 152.50 C 0.00 0.00 0.00 3.78 +0.48 43 0 156 0
29JUN27 155.00 C 0.00 0.00 0.00 3.51 +0.41 43 0 55 0
29JUN27 157.50 C 3.91 3.91 3.91 3.28 +0.37 43 65 187 +65
29JUN27 160.00 C 4.02 4.18 3.71 3.09 +0.37 43 178 807 +103
TOTAL CALL 43,912 753,187 +17,803
03JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 191 0 200 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 169 0 302 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 147 0 12 0
03JUL26 80.00 P 0.01 0.01 0.01 0.01 0.00 125 15 285 -15
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 301 0
03JUL26 85.00 P 0.02 0.02 0.02 0.01 -0.02 84 2 1,150 -2
03JUL26 87.50 P 0.02 0.04 0.02 0.01 -0.15 63 51 301 -32
03JUL26 90.00 P 0.06 0.14 0.06 0.05 -0.49 55 255 676 -27
03JUL26 92.50 P 0.21 0.60 0.19 0.34 -1.05 53 953 2,687 -16
03JUL26 95.00 P 0.68 1.90 0.50 1.35 -1.48 54 2,268 1,339 +37
03JUL26 97.50 P 1.50 3.86 1.50 3.22 -1.58 57 484 607 +13
03JUL26 100.00 P 3.50 6.00 3.50 5.63 -1.58 76 84 396 +70
03JUL26 102.50 P 6.00 6.32 6.00 8.07 -1.59 89 36 200 -6
03JUL26 105.00 P 0.00 0.00 0.00 10.57 -1.58 110 0 61 0
03JUL26 107.50 P 0.00 0.00 0.00 13.06 -1.59 126 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 15.56 -1.59 145 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 18.06 -1.59 163 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 20.56 -1.59 179 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 23.06 -1.59 196 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 25.56 -1.59 212 0 30 0
03JUL26 122.50 P 0.00 0.00 0.00 28.06 -1.59 228 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 30.56 -1.59 243 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 33.06 -1.59 257 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.06 48 0 71 0
10JUL26 82.50 P 0.15 0.19 0.13 0.05 -0.15 46 20 77 +3
10JUL26 85.00 P 0.22 0.32 0.22 0.16 -0.29 46 101 270 +51
10JUL26 87.50 P 0.80 0.80 0.40 0.40 -0.51 46 283 669 -73
10JUL26 90.00 P 0.74 1.11 0.69 0.89 -0.68 46 196 244 +89
10JUL26 92.50 P 2.52 2.52 1.11 1.70 -0.91 46 1,640 1,751 +626
10JUL26 95.00 P 2.50 3.26 1.99 2.89 -1.08 47 1,382 1,291 +877
10JUL26 97.50 P 3.00 4.20 3.00 4.46 -1.17 48 136 80 +38
10JUL26 100.00 P 0.00 0.00 0.00 6.29 -1.27 47 2 3 +2
10JUL26 102.50 P 0.00 0.00 0.00 8.47 -1.50 50 4 4 +4
10JUL26 105.00 P 9.69 10.37 9.69 10.64 -1.65 46 62 32 +2
10JUL26 107.50 P 0.00 0.00 0.00 13.06 -1.64 47 0 0 0
10JUL26 110.00 P 14.35 14.35 14.24 15.56 -1.60 54 120 140 +120
10JUL26 112.50 P 0.00 0.00 0.00 18.16 -1.49 69 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 20.66 -1.49 76 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,121 0
30JUL26 62.50 P 0.03 0.03 0.03 0.01 0.00 54 100 553 +100
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,290 0
30JUL26 67.50 P 0.12 0.12 0.08 0.01 -0.02 45 226 1,537 +22
30JUL26 70.00 P 0.18 0.18 0.18 0.03 -0.03 46 2 1,022 +2
30JUL26 72.50 P 0.23 0.25 0.22 0.06 -0.06 45 110 1,217 +110
30JUL26 75.00 P 0.28 0.37 0.28 0.12 -0.10 44 110 1,003 +67
30JUL26 77.50 P 0.39 0.47 0.39 0.23 -0.17 44 57 598 -38
30JUL26 80.00 P 0.60 0.75 0.60 0.43 -0.27 44 298 965 +143
30JUL26 82.50 P 0.85 1.07 0.72 0.75 -0.37 45 579 1,223 +160
30JUL26 85.00 P 1.10 1.50 1.04 1.20 -0.51 45 631 3,494 +76
30JUL26 87.50 P 1.68 2.09 1.52 1.82 -0.57 45 560 1,972 +170
30JUL26 90.00 P 2.50 2.95 2.00 2.64 -0.63 45 292 4,685 +104
30JUL26 92.50 P 2.81 3.93 2.81 3.66 -0.73 45 173 4,243 +35
30JUL26 95.00 P 4.01 5.12 3.85 4.88 -0.84 45 914 7,217 +8
30JUL26 97.50 P 5.10 6.43 5.02 6.22 -1.02 44 258 4,090 -5
30JUL26 100.00 P 8.99 8.99 6.44 7.93 -1.01 44 91 6,257 +69
30JUL26 102.50 P 10.49 10.49 8.50 9.95 -0.91 47 161 2,390 +93
30JUL26 105.00 P 10.95 11.90 10.80 11.90 -0.89 47 173 7,165 +81
30JUL26 107.50 P 14.12 14.12 14.12 14.12 -0.76 49 100 3,123 +100
30JUL26 110.00 P 15.00 16.53 14.00 16.12 -1.47 46 18 7,884 0
30JUL26 112.50 P 17.23 18.65 17.23 18.45 -1.25 47 45 3,688 +35
30JUL26 115.00 P 21.90 21.90 21.63 20.81 -1.56 48 2 9,059 -1
30JUL26 117.50 P 23.60 23.60 23.45 23.45 -1.27 56 3 6,725 -3
30JUL26 120.00 P 23.28 26.36 23.00 25.56 -1.61 46 1,061 9,565 -153
30JUL26 122.50 P 27.73 28.88 27.73 28.12 -1.53 53 121 3,214 -80
30JUL26 125.00 P 0.00 0.00 0.00 30.57 -1.58 53 0 8,094 -20
30JUL26 127.50 P 31.70 31.70 31.70 33.22 -1.43 63 15 5,497 0
30JUL26 130.00 P 33.30 36.15 33.30 35.69 -1.46 65 48 5,808 +11
30JUL26 132.50 P 36.00 36.00 36.00 38.23 -1.42 70 5 813 -50
30JUL26 135.00 P 40.09 40.32 40.09 40.50 -1.65 0 40 1,328 0
30JUL26 137.50 P 42.35 42.89 42.35 43.00 -1.65 0 42 1,088 -10
30JUL26 140.00 P 46.10 46.10 46.10 45.84 -1.31 84 8 73 +8
30JUL26 142.50 P 0.00 0.00 0.00 48.28 -1.37 84 0 0 0
30JUL26 145.00 P 49.11 50.76 49.11 50.50 -1.65 0 166 50 -83
30JUL26 147.50 P 0.00 0.00 0.00 53.22 -1.43 87 0 9 0
30JUL26 150.00 P 54.28 55.76 54.10 55.50 -1.65 0 188 180 0
30JUL26 152.50 P 0.00 0.00 0.00 58.22 -1.43 93 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 60.72 -1.43 95 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 63.21 -1.44 97 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 65.71 -1.44 99 0 0 -4
30JUL26 162.50 P 0.00 0.00 0.00 68.21 -1.44 102 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 70.71 -1.44 104 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 73.21 -1.44 107 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 75.71 -1.44 109 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 78.21 -1.44 111 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 80.71 -1.44 113 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 83.22 -1.43 116 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 85.72 -1.43 118 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 88.22 -1.43 120 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 90.72 -1.43 122 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 93.21 -1.44 124 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 95.71 -1.44 126 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 98.21 -1.44 128 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 100.71 -1.44 130 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 103.21 -1.44 132 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 105.71 -1.44 134 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 110.70 -1.45 136 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 115.70 -1.45 140 0 0 0
28AUG26 60.00 P 0.21 0.23 0.21 0.03 -0.02 47 42 160 +42
28AUG26 62.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.09 -0.06 45 0 152 0
28AUG26 67.50 P 0.46 0.46 0.46 0.17 -0.08 46 20 595 +20
28AUG26 70.00 P 0.60 0.65 0.60 0.28 -0.13 45 29 961 +26
28AUG26 72.50 P 0.72 0.86 0.72 0.45 -0.19 45 33 710 +33
28AUG26 75.00 P 0.86 1.09 0.86 0.70 -0.25 45 12 801 +5
28AUG26 77.50 P 1.21 1.31 1.21 1.04 -0.33 46 22 1,185 +22
28AUG26 80.00 P 1.58 1.83 1.58 1.48 -0.41 46 104 2,866 +7
28AUG26 82.50 P 2.00 2.36 1.99 2.05 -0.47 46 104 2,843 -98
28AUG26 85.00 P 2.45 3.05 2.45 2.74 -0.52 46 251 2,964 -226
28AUG26 87.50 P 3.25 3.81 3.18 3.55 -0.56 46 567 1,807 -243
28AUG26 90.00 P 3.90 4.74 3.82 4.49 -0.64 45 105 1,269 -43
28AUG26 92.50 P 4.72 5.76 4.72 5.65 -0.66 45 286 1,892 +117
28AUG26 95.00 P 6.24 7.20 5.82 6.91 -0.75 45 523 2,518 +120
28AUG26 97.50 P 7.45 8.60 7.17 8.35 -0.77 46 619 1,590 -107
28AUG26 100.00 P 9.79 10.30 9.78 9.78 -0.91 45 289 9,675 +20
28AUG26 102.50 P 10.68 10.68 10.68 11.62 -0.82 46 2 3,143 -2
28AUG26 105.00 P 12.00 12.00 12.00 13.40 -1.27 46 1 2,976 +1
28AUG26 107.50 P 15.08 15.72 14.70 15.34 -1.29 46 84 3,361 +24
28AUG26 110.00 P 0.00 0.00 0.00 17.30 -1.10 46 1 4,615 -1
28AUG26 112.50 P 0.00 0.00 0.00 19.55 -1.07 47 0 2,813 0
28AUG26 115.00 P 0.00 0.00 0.00 21.84 -0.98 49 0 3,103 0
28AUG26 117.50 P 0.00 0.00 0.00 23.94 -2.12 48 0 5,177 0
28AUG26 120.00 P 24.22 25.80 24.22 26.17 -1.22 47 32 3,557 +2
28AUG26 122.50 P 0.00 0.00 0.00 28.55 -1.17 48 0 3,351 0
28AUG26 125.00 P 28.70 28.70 28.70 30.90 -1.45 48 1 5,018 +1
28AUG26 127.50 P 0.00 0.00 0.00 33.29 -1.48 49 0 3,533 0
28AUG26 130.00 P 33.00 33.00 33.00 35.69 -1.52 49 8 5,440 +8
28AUG26 132.50 P 0.00 0.00 0.00 38.23 -1.45 52 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 40.51 -1.64 45 0 1,382 0
28AUG26 137.50 P 0.00 0.00 0.00 43.46 -1.19 62 2 306 -2
28AUG26 140.00 P 46.18 46.18 46.18 45.84 -1.31 62 5 1,025 -5
28AUG26 142.50 P 0.00 0.00 0.00 48.46 -1.19 66 0 321 0
28AUG26 145.00 P 0.00 0.00 0.00 50.96 -1.19 68 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 53.44 -1.21 70 0 5 0
28AUG26 150.00 P 55.13 55.13 55.13 55.95 -1.20 73 1 1 +1
28AUG26 152.50 P 0.00 0.00 0.00 58.44 -1.21 74 0 0 0
28AUG26 155.00 P 59.84 60.08 59.84 60.72 -1.43 70 40 70 -1,460
28AUG26 157.50 P 60.34 60.34 60.34 63.44 -1.21 78 1 0 0
28AUG26 160.00 P 63.20 63.71 63.20 65.95 -1.20 80 8 0 0
28AUG26 162.50 P 0.00 0.00 0.00 68.44 -1.21 82 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 70.94 -1.21 84 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 73.45 -1.20 86 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 75.94 -1.21 87 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 78.44 -1.21 89 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 80.94 -1.21 90 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 83.44 -1.21 92 0 0 0
28AUG26 180.00 P 86.20 86.20 86.20 86.01 -1.14 95 1 0 0
28AUG26 182.50 P 0.00 0.00 0.00 88.45 -1.20 96 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 90.95 -1.20 97 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 93.45 -1.20 99 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 95.94 -1.21 100 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 98.45 -1.20 102 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 100.93 -1.22 103 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 103.43 -1.22 104 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 105.93 -1.22 106 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 4,292 0
29SEP26 62.50 P 0.59 0.59 0.59 0.20 -0.06 45 65 207 +6
29SEP26 65.00 P 0.70 0.75 0.70 0.31 -0.09 45 91 1,120 +91
29SEP26 67.50 P 0.94 0.94 0.94 0.48 -0.12 45 8 819 0
29SEP26 70.00 P 1.00 1.14 1.00 0.71 -0.17 45 9 428 -3
29SEP26 72.50 P 1.34 1.34 1.34 1.00 -0.24 45 65 1,442 +65
29SEP26 75.00 P 1.65 1.80 1.65 1.39 -0.29 45 120 2,455 0
29SEP26 77.50 P 1.97 1.97 1.97 1.88 -0.33 45 100 575 +100
29SEP26 80.00 P 2.30 2.74 2.30 2.47 -0.43 45 501 2,155 +109
29SEP26 82.50 P 2.88 3.10 2.88 3.16 -0.44 45 106 2,099 +31
29SEP26 85.00 P 3.55 4.23 3.55 4.01 -0.45 45 296 8,205 +91
29SEP26 87.50 P 4.29 4.88 4.29 4.89 -0.42 45 119 2,552 -84
29SEP26 90.00 P 5.17 6.02 5.13 5.90 -0.51 45 173 5,023 -125
29SEP26 92.50 P 6.12 7.44 6.12 7.04 -0.56 44 244 4,490 +138
29SEP26 95.00 P 7.38 8.69 7.28 8.31 -0.71 44 602 20,368 -165
29SEP26 97.50 P 8.71 9.35 8.71 9.80 -0.59 45 79 5,949 -49
29SEP26 100.00 P 10.12 11.50 10.12 11.20 -0.81 44 444 12,605 -47
29SEP26 102.50 P 12.00 12.00 12.00 12.93 -0.79 45 2 6,875 0
29SEP26 105.00 P 0.00 0.00 0.00 14.68 -0.84 45 0 7,752 0
29SEP26 107.50 P 15.43 15.43 15.43 16.57 -0.96 45 2 3,732 0
29SEP26 110.00 P 17.10 18.74 17.10 18.74 -0.75 47 434 8,982 +19
29SEP26 112.50 P 19.44 20.10 19.44 20.11 -1.45 43 88 6,515 -58
29SEP26 115.00 P 21.66 21.66 21.66 22.68 -1.20 46 1 20,353 0
29SEP26 117.50 P 0.00 0.00 0.00 24.74 -1.32 46 0 5,105 0
29SEP26 120.00 P 27.00 27.00 25.00 27.53 +0.14 51 6 17,186 -5
29SEP26 122.50 P 28.00 28.00 28.00 29.15 -1.21 46 1 4,190 -1
29SEP26 125.00 P 31.68 31.68 30.80 31.49 -1.60 47 3 9,881 0
29SEP26 127.50 P 0.00 0.00 0.00 33.79 -1.11 47 0 9,516 0
29SEP26 130.00 P 37.00 37.00 37.00 36.27 -1.19 49 2 27,264 -2
29SEP26 132.50 P 37.24 37.24 37.24 38.46 -1.39 48 82 4,579 -30
29SEP26 135.00 P 42.00 42.00 42.00 41.33 -0.95 54 1 12,683 -1
29SEP26 137.50 P 0.00 0.00 0.00 43.46 -1.26 51 0 2,404 0
29SEP26 140.00 P 0.00 0.00 0.00 45.84 -1.34 51 0 10,850 0
29SEP26 142.50 P 0.00 0.00 0.00 48.46 -1.20 55 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 50.96 -1.19 57 0 8,941 0
29SEP26 147.50 P 0.00 0.00 0.00 53.45 -1.20 58 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 55.95 -1.20 60 0 5,474 0
29SEP26 152.50 P 0.00 0.00 0.00 58.44 -1.21 62 0 1,989 -370
29SEP26 155.00 P 0.00 0.00 0.00 60.95 -1.20 64 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 63.44 -1.21 65 0 929 0
29SEP26 160.00 P 0.00 0.00 0.00 65.95 -1.20 67 0 3,501 0
29SEP26 162.50 P 67.35 67.35 67.35 68.44 -1.21 68 20 170 +20
29SEP26 165.00 P 0.00 0.00 0.00 70.95 -1.20 70 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 73.45 -1.20 71 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 75.94 -1.21 72 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 78.44 -1.21 74 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 80.94 -1.21 75 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 83.44 -1.21 77 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 86.01 -1.14 79 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 88.45 -1.20 79 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 90.95 -1.20 81 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 93.45 -1.20 82 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 95.95 -1.20 83 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 98.45 -1.20 84 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 100.93 -1.22 85 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 103.43 -1.22 86 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 105.93 -1.22 88 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 110.93 -1.22 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 115.93 -1.22 92 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 120.93 -1.22 95 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 125.93 -1.22 97 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 130.93 -1.22 99 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 135.94 -1.21 101 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 140.92 -1.23 103 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 145.93 -1.22 105 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 150.92 -1.23 107 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 155.92 -1.23 108 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 160.92 -1.23 110 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 165.92 -1.23 112 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 170.92 -1.23 114 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 175.92 -1.23 115 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 180.92 -1.23 117 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 185.92 -1.23 119 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 190.91 -1.24 120 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 195.92 -1.23 122 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 200.91 -1.24 123 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 205.91 -1.24 124 0 0 0
29OCT26 70.00 P 1.36 1.61 1.36 1.09 -0.21 44 436 1,084 +363
29OCT26 72.50 P 1.62 1.76 1.62 1.49 -0.24 44 222 224 +222
29OCT26 75.00 P 2.15 2.15 2.15 1.97 -0.29 44 65 67 +65
29OCT26 77.50 P 2.52 2.85 2.52 2.52 -0.39 44 131 210 +130
29OCT26 80.00 P 3.05 3.52 3.05 3.22 -0.40 44 206 206 +176
29OCT26 82.50 P 3.62 3.82 3.62 4.00 -0.38 44 32 92 +2
29OCT26 85.00 P 4.48 5.05 4.48 4.87 -0.32 44 192 243 +192
29OCT26 87.50 P 5.10 5.23 5.10 5.78 -0.41 44 841 872 +811
29OCT26 90.00 P 6.17 6.64 6.17 6.84 -0.45 44 68 194 0
29OCT26 92.50 P 7.12 7.83 7.12 8.01 -0.49 43 132 218 +132
29OCT26 95.00 P 8.31 9.19 8.31 9.31 -0.56 44 155 150 +150
29OCT26 97.50 P 10.02 10.63 10.02 10.72 -0.54 43 58 58 +58
29OCT26 100.00 P 11.09 11.09 11.09 12.25 -0.65 44 30 30 +30
29OCT26 102.50 P 0.00 0.00 0.00 13.89 -0.60 44 0 0 0
29OCT26 105.00 P 15.75 15.75 15.69 15.69 -0.66 44 89 89 +89
29OCT26 107.50 P 0.00 0.00 0.00 17.40 -0.81 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.21 -1.05 44 0 0 0
29OCT26 112.50 P 20.34 20.34 20.34 21.32 -0.94 45 1 1 +1
29OCT26 115.00 P 23.60 23.60 23.60 23.60 -0.72 46 60 60 +60
30DEC26 60.00 P 1.10 1.12 1.10 0.69 -0.06 44 86 8,972 +35
30DEC26 62.50 P 1.42 1.42 1.42 0.95 -0.09 44 4 5,483 -4
30DEC26 65.00 P 1.83 1.83 1.83 1.25 -0.14 44 100 2,786 +80
30DEC26 67.50 P 1.94 2.03 1.94 1.66 -0.14 44 160 468 +151
30DEC26 70.00 P 2.27 2.55 2.27 2.11 -0.20 44 78 508 +77
30DEC26 72.50 P 2.83 2.86 2.83 2.66 -0.20 44 66 374 +66
30DEC26 75.00 P 0.00 0.00 0.00 3.30 -0.27 44 0 1,116 0
30DEC26 77.50 P 4.21 4.21 4.21 4.01 -0.30 44 65 1,374 +65
30DEC26 80.00 P 4.40 4.94 4.36 4.83 -0.26 44 114 2,814 0
30DEC26 82.50 P 5.45 5.45 5.45 5.66 -0.29 44 1 2,951 +1
30DEC26 85.00 P 6.00 6.80 5.85 6.55 -0.31 44 275 9,557 +65
30DEC26 87.50 P 6.75 7.42 6.75 7.56 -0.41 43 1,602 5,714 +1,602
30DEC26 90.00 P 7.80 8.62 7.80 8.73 -0.41 44 8 5,466 +5
30DEC26 92.50 P 9.44 10.12 9.44 9.90 -0.42 43 780 3,509 +430
30DEC26 95.00 P 10.35 11.50 10.10 11.28 -0.39 43 355 10,619 +353
30DEC26 97.50 P 11.56 11.56 11.55 12.61 -0.53 43 90 3,714 +90
30DEC26 100.00 P 0.00 0.00 0.00 14.11 -0.55 43 0 12,683 0
30DEC26 102.50 P 0.00 0.00 0.00 15.77 -0.66 43 0 1,996 0
30DEC26 105.00 P 0.00 0.00 0.00 17.44 -0.35 43 0 10,557 0
30DEC26 107.50 P 19.45 19.45 19.39 19.21 -0.74 44 31 6,485 +2
30DEC26 110.00 P 20.27 21.40 20.27 21.07 -0.77 44 101 10,432 -100
30DEC26 112.50 P 22.08 23.46 21.89 23.03 -0.70 44 93 5,337 +92
30DEC26 115.00 P 23.60 25.00 23.50 25.00 -0.70 45 160 5,399 +97
30DEC26 117.50 P 25.74 25.74 25.74 26.87 -0.86 44 30 4,251 +30
30DEC26 120.00 P 27.15 28.00 27.15 28.95 -0.84 45 66 15,054 +30
30DEC26 122.50 P 0.00 0.00 0.00 30.97 -0.95 45 0 6,286 0
30DEC26 125.00 P 32.00 32.00 32.00 33.09 -0.99 45 15 11,854 +15
30DEC26 127.50 P 0.00 0.00 0.00 35.22 -1.07 45 0 5,580 0
30DEC26 130.00 P 36.20 36.20 36.20 37.46 -1.05 45 13 17,526 0
30DEC26 132.50 P 0.00 0.00 0.00 39.62 -1.02 45 0 5,960 0
30DEC26 135.00 P 0.00 0.00 0.00 41.85 -1.04 45 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 44.13 -1.06 45 2 3,231 +2
30DEC26 140.00 P 0.00 0.00 0.00 45.84 -1.68 39 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 48.73 -1.11 44 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 51.07 -1.16 44 0 8,435 0
30DEC26 147.50 P 0.00 0.00 0.00 53.45 -1.44 45 0 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 55.95 -1.36 46 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 58.44 -1.30 47 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 60.95 -1.25 48 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 63.44 -1.23 49 0 278 0
30DEC26 160.00 P 64.00 64.00 64.00 65.95 -1.20 51 7 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 68.44 -1.21 52 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 70.95 -1.20 53 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 73.45 -1.20 54 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 75.94 -1.21 55 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 78.44 -1.21 56 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 80.94 -1.21 57 0 76 0
30DEC26 177.50 P 0.00 0.00 0.00 83.44 -1.21 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 86.01 -1.14 60 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 88.45 -1.20 60 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 90.95 -1.20 61 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 93.45 -1.20 62 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 95.95 -1.20 63 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 98.45 -1.20 64 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 100.93 -1.22 65 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 103.43 -1.22 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 105.93 -1.22 67 0 210 -5
30DEC26 205.00 P 0.00 0.00 0.00 110.93 -1.22 69 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 115.93 -1.22 70 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 120.93 -1.22 72 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 125.93 -1.22 74 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 130.93 -1.22 75 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 135.94 -1.21 77 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 140.94 -1.21 78 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 145.94 -1.21 80 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 150.92 -1.23 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 155.92 -1.23 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 160.92 -1.23 84 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 165.92 -1.23 85 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 170.92 -1.23 86 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 175.92 -1.23 88 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 180.93 -1.22 89 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 185.93 -1.22 90 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 190.93 -1.22 91 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 195.93 -1.22 93 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 200.91 -1.24 94 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 205.91 -1.24 95 0 0 0
30MAR27 60.00 P 1.75 1.89 1.75 1.38 -0.08 43 11 1,851 +6
30MAR27 62.50 P 2.16 2.23 2.16 1.79 -0.09 43 21 353 0
30MAR27 65.00 P 2.66 2.66 2.66 2.22 -0.14 43 100 724 +100
30MAR27 67.50 P 3.05 3.05 3.05 2.78 -0.14 43 69 288 +61
30MAR27 70.00 P 3.67 3.67 3.67 3.35 -0.19 43 100 505 0
30MAR27 72.50 P 4.15 4.15 4.15 4.07 -0.20 44 1 3,816 +1
30MAR27 75.00 P 4.73 4.78 4.73 4.80 -0.24 44 155 1,132 +90
30MAR27 77.50 P 5.18 5.40 5.18 5.66 -0.17 44 111 506 -21
30MAR27 80.00 P 6.25 6.62 6.25 6.50 -0.13 43 74 7,245 -65
30MAR27 82.50 P 6.74 7.21 6.74 7.40 -0.21 43 22 665 +1
30MAR27 85.00 P 8.36 8.36 8.36 8.38 -0.25 43 2 2,821 +2
30MAR27 87.50 P 9.27 9.27 9.27 9.47 -0.28 43 60 959 +60
30MAR27 90.00 P 10.11 10.42 10.11 10.61 -0.34 42 35 7,991 0
30MAR27 92.50 P 11.11 12.10 11.11 11.90 -0.38 42 405 2,055 +304
30MAR27 95.00 P 12.26 12.99 12.26 13.28 -0.33 43 71 2,134 0
30MAR27 97.50 P 13.69 13.69 13.69 14.61 -0.43 42 60 1,952 -20
30MAR27 100.00 P 0.00 0.00 0.00 16.16 -0.43 42 0 5,638 0
30MAR27 102.50 P 0.00 0.00 0.00 17.74 -0.46 43 0 2,566 0
30MAR27 105.00 P 19.65 19.65 19.65 19.37 -0.47 43 55 2,823 0
30MAR27 107.50 P 0.00 0.00 0.00 21.06 -0.62 43 0 2,614 0
30MAR27 110.00 P 22.00 22.00 22.00 22.85 -0.63 43 1 2,702 +1
30MAR27 112.50 P 0.00 0.00 0.00 24.66 -0.69 43 0 3,079 0
30MAR27 115.00 P 0.00 0.00 0.00 26.54 -0.72 43 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 28.47 -0.71 43 0 3,942 0
30MAR27 120.00 P 30.76 30.76 30.76 30.44 -0.73 43 60 10,128 0
30MAR27 122.50 P 0.00 0.00 0.00 32.42 -0.76 43 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 34.46 -0.83 43 0 6,869 0
30MAR27 127.50 P 0.00 0.00 0.00 37.42 +0.05 47 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 38.63 -0.87 43 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 40.73 -0.93 43 0 363 0
30MAR27 135.00 P 42.75 42.75 42.75 42.90 -0.94 43 1 1,774 0
30MAR27 137.50 P 0.00 0.00 0.00 45.08 -0.97 43 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 47.58 -0.72 45 0 1,384 0
30MAR27 142.50 P 0.00 0.00 0.00 49.55 -1.01 43 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 51.81 -1.04 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 54.42 -0.74 45 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 56.73 -0.76 45 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 59.06 -0.79 45 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 61.43 -0.81 46 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 63.81 -1.11 46 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 66.21 -1.14 46 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 68.63 -1.15 47 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 71.06 -1.16 47 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 73.51 -1.18 48 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 75.97 -1.19 48 0 161 0
30MAR27 172.50 P 0.00 0.00 0.00 78.44 -1.21 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 80.94 -1.21 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 83.44 -1.21 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 86.01 -1.14 52 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 88.45 -1.20 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 90.95 -1.20 53 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 93.45 -1.20 54 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 95.95 -1.20 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 98.45 -1.20 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 100.93 -1.22 56 0 0 0
29JUN27 67.50 P 4.09 4.21 4.09 4.11 -0.17 43 85 386 +13
29JUN27 70.00 P 5.01 5.04 5.01 4.84 -0.17 44 91 1,828 +90
29JUN27 72.50 P 5.74 5.74 5.74 5.63 -0.10 44 9 355 0
29JUN27 75.00 P 0.00 0.00 0.00 6.41 -0.11 43 0 13 0
29JUN27 77.50 P 0.00 0.00 0.00 7.23 -0.14 43 0 432 0
29JUN27 80.00 P 7.58 7.76 7.50 8.14 -0.21 43 7 237 0
29JUN27 82.50 P 0.00 0.00 0.00 9.11 -0.25 42 0 321 0
29JUN27 85.00 P 9.53 10.30 9.53 10.16 -0.32 42 62 4,033 +31
29JUN27 87.50 P 10.50 10.50 10.50 11.31 -0.40 42 1 2,505 0
29JUN27 90.00 P 12.00 12.00 12.00 12.54 -0.40 42 1 1,070 +1
29JUN27 92.50 P 0.00 0.00 0.00 13.79 -0.46 42 0 419 0
29JUN27 95.00 P 0.00 0.00 0.00 15.15 -0.51 42 0 2,571 0
29JUN27 97.50 P 15.66 15.66 15.66 16.57 -0.51 42 1 1,062 0
29JUN27 100.00 P 17.15 18.09 17.15 18.06 -0.47 42 16 3,736 -4
29JUN27 102.50 P 0.00 0.00 0.00 19.62 -0.50 42 0 842 0
29JUN27 105.00 P 0.00 0.00 0.00 21.22 -0.49 42 0 805 0
29JUN27 107.50 P 0.00 0.00 0.00 22.90 -0.46 42 0 187 0
29JUN27 110.00 P 0.00 0.00 0.00 24.68 -0.44 42 0 1,237 0
29JUN27 112.50 P 0.00 0.00 0.00 26.40 -0.55 42 0 324 0
29JUN27 115.00 P 0.00 0.00 0.00 28.23 -0.54 42 0 189 0
29JUN27 117.50 P 0.00 0.00 0.00 30.08 -0.57 42 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 31.99 -0.60 42 0 365 0
29JUN27 122.50 P 0.00 0.00 0.00 34.15 -0.39 43 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 35.89 -0.74 42 0 357 0
29JUN27 127.50 P 0.00 0.00 0.00 38.11 -0.56 43 0 2 0
29JUN27 130.00 P 0.00 0.00 0.00 40.16 -0.58 43 0 208 0
29JUN27 132.50 P 0.00 0.00 0.00 42.23 -0.60 43 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 44.34 -0.63 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 46.46 -0.66 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.62 -0.67 43 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 50.81 -0.67 43 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 53.00 -0.69 44 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 55.21 -0.73 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.47 -0.73 44 0 18 0
29JUN27 152.50 P 0.00 0.00 0.00 59.72 -0.77 44 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 62.00 -0.80 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.36 -0.77 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 66.69 -0.80 44 0 70 0
TOTAL PUT 30,255 852,433 +7,011
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$ 7.37
30JUL26 5.25 C 0.00 0.00 0.00 2.13 - 0 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 1.87 -0.14 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.66 -0.11 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.45 -0.08 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.24 -0.08 62 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.03 -0.08 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.81 -0.11 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.67 -0.10 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.53 -0.09 56 0 185 0
30JUL26 7.50 C 0.52 0.52 0.52 0.42 -0.07 57 20 225 +5
30JUL26 7.75 C 0.41 0.41 0.41 0.32 -0.07 57 20 20 +5
30JUL26 8.00 C 0.29 0.29 0.25 0.25 -0.05 58 25 90 +10
30JUL26 8.25 C 0.00 0.00 0.00 0.19 -0.04 59 0 30 0
30JUL26 8.50 C 0.20 0.20 0.18 0.14 -0.04 59 40 115 +26
30JUL26 8.75 C 0.16 0.16 0.16 0.10 -0.03 58 110 160 +12
30JUL26 9.00 C 0.11 0.11 0.11 0.07 -0.03 58 20 144 +10
30JUL26 9.25 C 0.09 0.09 0.09 0.05 -0.02 58 28 166 +25
30JUL26 9.50 C 0.07 0.07 0.07 0.04 -0.01 60 60 148 +32
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.01 61 0 46 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 392 0
30JUL26 10.50 C 0.04 0.04 0.04 0.01 -0.01 60 12 675 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 373 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 378 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,211 0
30JUL26 14.50 C 0.01 0.01 0.01 0.01 0.00 104 10 594 +10
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 76 0
28AUG26 5.25 C 0.00 0.00 0.00 2.17 - 52 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.00 -0.07 66 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.73 -0.12 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.55 -0.09 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.36 -0.09 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.21 -0.06 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.04 -0.05 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.86 -0.09 56 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.73 -0.08 56 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 0.62 -0.07 57 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.51 -0.07 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.44 -0.06 57 0 18 0
28AUG26 8.25 C 0.00 0.00 0.00 0.36 -0.06 57 0 30 0
28AUG26 8.50 C 0.00 0.00 0.00 0.30 -0.05 57 0 20 0
28AUG26 8.75 C 0.29 0.29 0.29 0.25 -0.04 58 17 57 +17
28AUG26 9.00 C 0.00 0.00 0.00 0.20 -0.04 57 0 120 0
28AUG26 9.25 C 0.00 0.00 0.00 0.16 -0.04 57 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 -0.03 57 0 35 0
28AUG26 9.75 C 0.00 0.00 0.00 0.11 -0.02 58 0 30 0
28AUG26 10.00 C 0.11 0.11 0.11 0.09 -0.02 58 5 84 0
28AUG26 10.50 C 0.10 0.10 0.10 0.06 -0.01 59 1 86 0
28AUG26 11.00 C 0.08 0.09 0.07 0.04 -0.01 59 3 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 2.71 -0.12 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.10 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 -0.09 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.09 67 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 -0.13 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 -0.09 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.10 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 -0.09 60 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 -0.09 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 -0.09 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 -0.09 57 0 107 0
29SEP26 7.00 C 1.00 1.02 1.00 0.93 -0.09 56 30 38 +30
29SEP26 7.25 C 0.90 0.90 0.90 0.80 -0.08 55 15 108 +15
29SEP26 7.50 C 0.87 0.87 0.87 0.69 -0.07 56 10 75 +10
29SEP26 7.75 C 0.73 0.73 0.67 0.59 -0.07 55 46 84 +45
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.06 55 0 98 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.06 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.06 54 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.05 55 0 92 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.04 55 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.04 55 0 23 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.04 54 0 146 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.04 54 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 151 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 1,076 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 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 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,000 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 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 - 61 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 2.06 -0.08 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.85 -0.09 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.66 -0.08 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.47 -0.08 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.31 -0.07 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.16 -0.07 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.02 -0.07 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.90 -0.06 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.79 -0.06 56 0 15 0
29OCT26 7.75 C 0.74 0.74 0.70 0.69 -0.05 55 30 45 +30
29OCT26 8.00 C 0.00 0.00 0.00 0.60 -0.05 55 0 15 0
29OCT26 8.25 C 0.62 0.62 0.62 0.53 -0.04 55 15 45 +15
29OCT26 8.50 C 0.00 0.00 0.00 0.46 -0.04 55 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.40 -0.03 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.35 -0.03 55 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.30 -0.03 55 0 15 0
29OCT26 9.50 C 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.23 -0.02 55 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 - 61 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.13 -0.09 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.94 -0.08 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 -0.08 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 -0.07 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.07 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 -0.07 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 -0.06 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 -0.07 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 -0.06 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.06 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.05 55 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 -0.05 55 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.05 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.04 55 0 8 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.04 55 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.04 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.04 54 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.04 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.03 54 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.02 54 0 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 337 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.01 54 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 54 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 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 17 0
30MAR27 5.25 C 0.00 0.00 0.00 2.42 - 57 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.24 -0.09 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.07 -0.09 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 -0.09 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.77 -0.09 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 -0.08 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.07 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 -0.08 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 -0.07 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 -0.08 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.09 -0.08 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.01 -0.07 53 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 -0.07 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.86 -0.06 53 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.79 -0.06 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 -0.06 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 -0.06 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 -0.05 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 -0.05 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 -0.05 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.05 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.05 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.03 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.03 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.02 52 0 10 0
30MAR27 13.00 C 0.27 0.27 0.27 0.19 -0.03 52 57 157 +55
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.03 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 16 0
29JUN27 5.25 C 0.00 0.00 0.00 2.54 - 55 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.38 -0.09 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.23 -0.09 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.09 -0.09 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.96 -0.08 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.83 -0.08 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.72 -0.08 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 -0.08 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.50 -0.07 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.40 -0.08 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.31 -0.07 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.22 -0.07 52 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.15 -0.07 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.07 -0.07 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.00 -0.06 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 0.94 -0.06 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 -0.06 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.82 -0.06 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.06 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.71 -0.06 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 -0.06 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 -0.04 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 -0.04 52 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 -0.04 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 -0.04 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.03 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.03 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
TOTAL CALL 574 21,157 +352
30JUL26 5.25 P 0.00 0.00 0.00 0.01 - 62 0 0 -
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 0.00 0.00 0.00 0.05 0.00 58 0 6 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 0.00 59 0 29 0
30JUL26 6.50 P 0.15 0.15 0.15 0.14 0.00 58 21 218 +21
30JUL26 6.75 P 0.20 0.20 0.20 0.21 +0.01 58 1 93 +1
30JUL26 7.00 P 0.30 0.30 0.30 0.30 +0.02 58 6 49 +6
30JUL26 7.25 P 0.34 0.34 0.34 0.41 +0.02 58 10 89 +8
30JUL26 7.50 P 0.58 0.58 0.58 0.54 +0.03 58 1 201 0
30JUL26 7.75 P 0.00 0.00 0.00 0.69 +0.04 58 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.89 +0.08 61 0 184 0
30JUL26 8.25 P 0.98 1.11 0.98 1.06 +0.04 59 41 231 -40
30JUL26 8.50 P 0.00 0.00 0.00 1.27 +0.05 61 0 397 0
30JUL26 8.75 P 1.41 1.41 1.41 1.49 +0.05 63 1 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.72 +0.08 65 0 181 0
30JUL26 9.25 P 1.96 1.96 1.96 1.95 +0.07 67 13 108 -13
30JUL26 9.50 P 0.00 0.00 0.00 2.18 +0.08 67 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 +0.07 69 0 54 0
30JUL26 10.00 P 2.68 2.68 2.68 2.68 +0.14 77 1 315 +1
30JUL26 10.50 P 3.30 3.30 3.30 3.18 +0.12 86 10 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.64 +0.06 75 5 775 -5
30JUL26 11.50 P 0.00 0.00 0.00 4.17 +0.12 98 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.64 +0.10 89 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 5.16 +0.11 108 0 20 0
30JUL26 13.00 P 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.14 +0.09 107 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 6.67 +0.12 131 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.63 +0.08 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.17 +0.12 147 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.66 +0.11 146 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.17 +0.12 156 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.65 +0.10 149 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 10.17 +0.12 165 0 0 0
28AUG26 5.25 P 0.05 0.05 0.05 0.04 - 57 30 30 -
28AUG26 5.50 P 0.07 0.07 0.07 0.07 0.00 58 100 100 +100
28AUG26 5.75 P 0.00 0.00 0.00 0.10 0.00 57 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 +0.01 58 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.21 +0.01 58 0 45 0
28AUG26 6.50 P 0.00 0.00 0.00 0.28 +0.01 57 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.37 +0.01 58 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.47 +0.02 57 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.58 +0.02 56 0 80 0
28AUG26 7.50 P 0.75 0.75 0.75 0.72 +0.03 57 2 41 +2
28AUG26 7.75 P 0.00 0.00 0.00 0.87 +0.04 57 0 62 0
28AUG26 8.00 P 0.98 0.98 0.98 1.03 +0.03 57 1 96 -1
28AUG26 8.25 P 0.00 0.00 0.00 1.21 +0.04 57 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.40 +0.04 57 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.59 +0.03 57 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.81 +0.05 58 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 2.06 +0.09 63 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.26 +0.07 61 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.48 +0.07 61 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.71 +0.07 61 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 3.18 +0.08 62 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.66 +0.08 64 5 75 0
28AUG26 11.50 P 0.00 0.00 0.00 4.17 +0.11 72 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.67 +0.12 77 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 5.17 +0.12 82 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.67 +0.12 86 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.17 +0.12 91 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.67 +0.12 95 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.17 +0.12 99 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.67 +0.12 103 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 8.17 +0.12 107 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.67 +0.12 111 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 9.17 +0.12 114 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 0.00 54 0 20 0
29SEP26 5.75 P 0.19 0.19 0.19 0.21 0.00 54 15 57 +15
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.01 54 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.01 53 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 +0.01 53 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 +0.01 53 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.02 52 0 96 0
29SEP26 7.25 P 0.76 0.76 0.76 0.80 +0.02 52 15 36 +15
29SEP26 7.50 P 0.00 0.00 0.00 0.95 +0.03 52 0 74 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 +0.02 51 0 157 0
29SEP26 8.00 P 1.16 1.16 1.16 1.27 +0.03 51 1 183 -1
29SEP26 8.25 P 0.00 0.00 0.00 1.45 +0.04 51 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.05 50 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 +0.05 49 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.05 48 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.05 46 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 +0.06 45 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.06 41 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.06 36 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.33 +0.07 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 +0.07 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.26 +0.08 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.73 +0.07 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 5.22 +0.08 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.72 +0.10 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 6.20 +0.09 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.69 +0.09 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 7.18 +0.09 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.68 +0.09 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 8.18 +0.10 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.67 +0.10 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 9.17 +0.10 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.65 +0.09 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.65 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.14 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.66 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.13 +0.09 0 0 0 0
29OCT26 5.25 P 0.17 0.17 0.17 0.17 - 55 15 15 -
29OCT26 5.50 P 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.28 +0.01 54 0 15 0
29OCT26 6.00 P 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.44 +0.02 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
29OCT26 6.75 P 0.62 0.62 0.62 0.66 +0.03 53 15 15 +15
29OCT26 7.00 P 0.00 0.00 0.00 0.78 +0.03 53 0 15 0
29OCT26 7.25 P 0.00 0.00 0.00 0.92 +0.04 53 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 1.06 +0.04 52 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 1.22 +0.05 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.38 +0.04 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.56 +0.06 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.74 +0.06 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.93 +0.06 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.12 +0.06 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.32 +0.07 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.52 +0.06 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.73 +0.07 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.95 +0.07 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 - 54 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.33 0.00 53 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.01 53 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.01 52 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.02 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 +0.03 52 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 +0.03 52 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 +0.03 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 +0.04 52 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.56 +0.05 52 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 +0.04 51 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 +0.04 50 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 +0.04 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 +0.05 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.06 50 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 +0.05 49 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 +0.05 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 +0.07 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 +0.08 48 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 +0.09 47 0 25 0
30DEC26 11.50 P 4.38 4.38 4.38 4.41 +0.09 44 1 35 +1
30DEC26 12.00 P 0.00 0.00 0.00 4.88 +0.08 42 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.35 +0.10 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.83 +0.09 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.31 +0.10 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.79 +0.11 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.27 +0.11 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.76 +0.12 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.25 +0.12 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.75 +0.13 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.22 +0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.71 +0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.24 +0.13 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.72 +0.12 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 11.21 +0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.69 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.20 +0.12 0 0 24 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 - 52 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 +0.01 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 +0.01 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 +0.02 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.02 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 +0.02 50 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 +0.02 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.54 +0.02 50 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.71 +0.03 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.03 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 2.04 +0.03 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 +0.03 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.41 +0.04 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 +0.05 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.80 +0.06 49 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 +0.06 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.21 +0.07 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.63 +0.08 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 4.06 +0.08 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 +0.09 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.97 +0.09 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.42 +0.08 45 0 0 0
30MAR27 13.00 P 5.88 5.88 5.88 5.89 +0.09 44 1 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.35 +0.10 36 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.83 +0.11 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.30 +0.10 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.79 +0.10 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.26 +0.09 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.76 +0.12 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.25 +0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.75 +0.12 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.24 +0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.72 +0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.21 +0.11 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.72 +0.13 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 - 52 0 0 -
29JUN27 5.50 P 0.51 0.51 0.51 0.59 0.00 52 1 1 +1
29JUN27 5.75 P 0.00 0.00 0.00 0.66 0.00 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.79 +0.02 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.88 +0.01 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.01 +0.02 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.13 +0.01 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.26 +0.01 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.40 +0.02 50 0 0 0
29JUN27 7.50 P 1.42 1.42 1.42 1.55 +0.02 50 1 1 +1
29JUN27 7.75 P 0.00 0.00 0.00 1.71 +0.03 50 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.87 +0.03 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.04 +0.04 50 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.21 +0.04 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.39 +0.05 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 +0.04 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.76 +0.05 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.96 +0.07 50 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 3.15 +0.07 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.33 +0.03 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.76 +0.06 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.18 +0.08 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.61 +0.07 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 5.04 +0.06 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.50 +0.08 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.94 +0.08 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.40 +0.08 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.87 +0.09 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.35 +0.09 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.82 +0.10 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.29 +0.08 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.78 +0.09 0 0 0 0
TOTAL PUT 313 18,062 +127
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$ 3.15
30JUL26 2.20 C 0.00 0.00 0.00 0.96 +0.05 68 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.86 +0.06 60 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.57 +0.05 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.32 +0.06 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.19 +0.04 46 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.14 +0.03 45 0 333 0
30JUL26 3.30 C 0.16 0.16 0.16 0.11 +0.03 48 1 615 0
30JUL26 3.40 C 0.12 0.12 0.12 0.08 +0.02 48 2 195 0
30JUL26 3.50 C 0.08 0.08 0.06 0.06 +0.02 49 105 501 +100
30JUL26 3.60 C 0.07 0.07 0.05 0.04 +0.01 48 110 382 +10
30JUL26 3.70 C 0.04 0.05 0.04 0.03 +0.01 50 8 8,044 -6
30JUL26 3.80 C 0.00 0.00 0.00 0.02 +0.01 49 0 758 0
30JUL26 3.90 C 0.03 0.03 0.03 0.01 0.00 47 225 232 +161
30JUL26 4.00 C 0.02 0.02 0.02 0.01 0.00 51 5 90 +5
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 107 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 124 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 0.96 +0.05 50 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.87 +0.07 57 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.77 +0.05 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.67 +0.04 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.51 +0.05 49 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 +0.05 47 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.29 +0.04 45 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.20 +0.04 48 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.16 +0.03 47 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 +0.03 48 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 8 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 +0.02 48 0 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 +0.01 47 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 +0.01 48 0 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 +0.06 55 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.06 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 +0.06 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 +0.05 51 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 +0.05 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 +0.05 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 +0.04 46 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 +0.03 46 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29SEP26 3.40 C 0.17 0.17 0.17 0.18 +0.02 48 8 8 +8
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 +0.01 46 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 47 0 3 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 48 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 47 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.01 46 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 0.97 - 49 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.88 +0.05 49 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.80 +0.06 50 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.71 +0.05 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.63 +0.05 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.49 +0.04 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 +0.04 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 +0.05 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 +0.05 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 +0.05 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 +0.06 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.05 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 +0.07 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 +0.07 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 +0.06 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 +0.05 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.04 46 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.05 47 0 92 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.05 48 0 4 0
30DEC26 3.50 C 0.34 0.34 0.34 0.27 +0.04 47 5 15 +5
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.04 46 0 737 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.04 47 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 +0.03 46 0 855 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.03 46 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 +0.03 47 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 +0.03 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 +0.03 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 +0.03 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 +0.03 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.03 48 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.03 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 +0.03 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 +0.03 47 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.02 46 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 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 1.05 +0.05 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 +0.05 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 +0.05 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 +0.04 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 +0.04 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 +0.06 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 +0.05 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 +0.05 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 +0.06 47 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 +0.04 47 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 +0.04 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 +0.04 47 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.04 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.03 47 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 +0.04 47 0 410 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.03 47 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.03 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.03 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 +0.03 47 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 +0.02 46 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 +0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 +0.02 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.02 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.02 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 3,006 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 +0.01 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 662 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
29JUN27 2.20 C 0.00 0.00 0.00 1.11 +0.04 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 +0.04 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 +0.04 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.91 +0.04 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 +0.04 47 0 0 0
29JUN27 2.70 C 0.83 0.83 0.83 0.81 +0.06 49 5 10 +5
29JUN27 2.80 C 0.00 0.00 0.00 0.76 +0.06 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 +0.03 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 +0.03 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 +0.04 48 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 +0.02 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.44 +0.03 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.35 +0.02 47 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.33 +0.03 48 0 6 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 +0.03 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.29 +0.03 48 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
29JUN27 4.40 C 0.30 0.30 0.30 0.25 +0.02 47 5 5 +5
29JUN27 4.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.02 47 0 16 0
TOTAL CALL 479 67,268 +293
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 2.70 P 0.02 0.02 0.02 0.02 0.00 46 10 316 +10
30JUL26 2.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 -0.02 46 0 337 0
30JUL26 3.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 276 0
30JUL26 3.10 P 0.00 0.00 0.00 0.13 -0.04 45 0 207 0
30JUL26 3.20 P 0.19 0.19 0.19 0.19 -0.03 47 2 120 0
30JUL26 3.30 P 0.00 0.00 0.00 0.25 -0.04 47 0 171 0
30JUL26 3.40 P 0.32 0.32 0.31 0.32 -0.04 47 10 172 0
30JUL26 3.50 P 0.00 0.00 0.00 0.41 -0.05 51 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.49 -0.06 51 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.58 -0.06 53 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.67 -0.06 53 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.77 -0.06 58 0 234 0
30JUL26 4.00 P 0.00 0.00 0.00 0.86 -0.06 56 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.96 -0.06 60 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 1.06 -0.06 64 0 59 0
30JUL26 4.30 P 1.04 1.16 1.04 1.16 -0.06 68 200 507 -124
30JUL26 4.40 P 0.00 0.00 0.00 1.26 -0.06 72 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.36 -0.06 76 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.46 -0.06 80 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.56 -0.06 83 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.66 -0.06 87 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.76 -0.06 90 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.86 -0.06 94 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.11 -0.06 102 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.36 -0.06 109 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.61 -0.06 116 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.86 -0.06 122 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.11 -0.06 128 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.36 -0.06 134 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.61 -0.06 140 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.86 -0.06 146 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.03 0.00 52 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.07 -0.02 46 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.10 -0.02 46 0 15 0
28AUG26 2.90 P 0.00 0.00 0.00 0.14 -0.02 47 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 50 0
28AUG26 3.10 P 0.00 0.00 0.00 0.24 -0.03 48 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.29 -0.05 47 0 84 0
28AUG26 3.30 P 0.00 0.00 0.00 0.36 -0.03 48 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.42 -0.07 46 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.50 -0.05 47 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.60 -0.03 52 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.67 -0.05 49 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.77 -0.04 53 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.86 -0.04 54 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.95 -0.05 55 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 1.05 -0.05 58 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.14 -0.06 58 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.23 -0.05 56 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.34 -0.05 64 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.43 -0.07 62 0 1 0
28AUG26 4.60 P 0.00 0.00 0.00 1.53 -0.04 65 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.63 -0.06 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.72 -0.06 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.82 -0.06 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.92 -0.06 69 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.17 -0.06 75 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.42 -0.06 81 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.66 -0.05 76 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.16 -0.05 86 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 -0.01 48 0 3 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 -0.02 46 0 141 0
29SEP26 2.80 P 0.13 0.13 0.13 0.14 -0.03 45 5 290 +5
29SEP26 2.90 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 -0.04 46 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 -0.03 46 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.03 47 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 -0.02 49 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 -0.03 50 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 -0.04 51 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.05 48 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.05 52 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 -0.05 53 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 -0.05 53 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 -0.06 54 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.05 57 0 222 0
29SEP26 4.40 P 1.30 1.30 1.30 1.35 -0.06 56 1 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 -0.05 59 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.54 -0.06 58 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.64 -0.05 60 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 -0.06 58 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 -0.06 60 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.93 -0.06 62 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 2.17 -0.06 62 0 460 0
29SEP26 5.50 P 2.35 2.35 2.35 2.42 -0.06 67 2 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.66 -0.07 63 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.91 -0.07 68 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.16 -0.05 72 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.41 -0.05 76 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.66 -0.05 79 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.91 -0.04 83 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.16 -0.04 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.40 -0.05 78 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.65 -0.05 82 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.90 -0.05 85 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.15 -0.05 89 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.40 -0.05 92 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.65 -0.05 96 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.90 -0.05 99 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.15 -0.05 102 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.40 -0.05 105 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.65 -0.05 108 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.90 -0.04 110 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.03 - 46 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.67 -0.04 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.75 -0.04 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.92 -0.05 51 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.01 -0.04 52 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.09 -0.05 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.11 0.00 47 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.16 -0.02 45 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.20 -0.02 46 0 110 0
30DEC26 2.80 P 0.23 0.23 0.23 0.24 -0.02 45 1 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.28 -0.03 45 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 -0.03 45 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 -0.03 46 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 -0.04 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.04 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 -0.04 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 -0.04 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 -0.04 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 -0.04 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.97 -0.04 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 1.05 -0.05 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.14 -0.05 51 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.22 -0.05 50 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 -0.05 51 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 -0.05 51 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 -0.05 52 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.58 -0.05 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.68 -0.05 53 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.77 -0.05 53 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.88 -0.04 57 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.96 -0.05 55 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.19 -0.06 54 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.43 -0.05 54 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.67 -0.06 54 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.91 -0.07 52 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 3.16 -0.06 55 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.41 -0.06 58 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.66 -0.05 61 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.91 -0.05 63 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.16 -0.05 66 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.41 -0.05 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.66 -0.05 71 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.90 -0.06 66 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.15 -0.06 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.40 -0.06 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.65 -0.05 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.90 -0.05 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.15 -0.05 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.40 -0.05 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.65 -0.05 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.90 -0.05 84 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.13 -0.01 46 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.26 -0.03 45 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.31 -0.02 45 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 -0.03 45 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 -0.03 44 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 -0.05 44 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 -0.04 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 -0.04 46 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 -0.04 46 0 5,098 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 -0.04 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 -0.04 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.96 -0.04 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 1.04 -0.04 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.12 -0.04 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.19 -0.06 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.29 -0.04 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.36 -0.06 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.45 -0.05 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.55 -0.04 52 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.64 -0.04 52 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.72 -0.05 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.81 -0.05 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.90 -0.05 52 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.99 -0.05 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.24 -0.04 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.45 -0.05 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.69 -0.04 52 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.93 -0.05 53 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.17 -0.05 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.41 -0.06 51 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.66 -0.06 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.91 -0.05 55 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.16 -0.05 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.41 -0.05 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.66 -0.05 62 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.21 -0.02 46 0 35 0
29JUN27 2.50 P 0.24 0.24 0.24 0.25 -0.01 46 72 110 -12
29JUN27 2.60 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.33 -0.02 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.42 -0.03 45 0 17 0
29JUN27 3.00 P 0.45 0.45 0.45 0.47 -0.03 45 1 40 +1
29JUN27 3.10 P 0.00 0.00 0.00 0.53 -0.03 46 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.58 -0.04 45 0 11 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 -0.04 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.79 -0.03 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 -0.02 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.94 -0.03 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 -0.04 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.18 -0.03 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.26 -0.03 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.33 -0.04 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.42 -0.04 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.49 -0.05 48 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.59 -0.04 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.66 -0.06 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.75 -0.05 49 0 0 0
TOTAL PUT 304 94,675 -120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 58.30
30JUL26 42.00 C 0.00 0.00 0.00 16.33 -1.57 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.33 -1.57 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.37 -1.53 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.33 -1.57 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.37 -1.52 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.34 -1.55 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.35 -1.55 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.37 -1.54 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.40 -1.51 28 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.98 -1.46 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.80 -1.29 27 0 31 0
30JUL26 57.50 C 1.92 1.92 1.73 2.03 -1.07 26 13 85 -1
30JUL26 60.00 C 1.03 1.03 0.89 0.95 -0.61 26 106 107 -14
30JUL26 62.50 C 0.40 0.41 0.35 0.37 -0.32 26 90 165 +70
30JUL26 65.00 C 0.00 0.00 0.00 0.13 -0.12 27 0 69 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 61 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30JUL26 75.00 C 0.01 0.01 0.01 0.01 0.00 36 150 1,175 +150
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.37 -1.53 26 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.37 -1.53 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.37 -1.53 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.38 -1.52 27 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.40 -1.50 28 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.38 -1.53 21 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.43 -1.49 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.13 -1.38 25 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.02 -1.30 24 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.53 -0.99 24 0 1 0
28AUG26 60.00 C 1.46 1.48 1.39 1.47 -0.64 25 60 81 +60
28AUG26 62.50 C 0.76 0.77 0.76 0.80 -0.42 25 36 165 +36
28AUG26 65.00 C 0.40 0.40 0.40 0.41 -0.24 25 3 93 +3
28AUG26 67.50 C 0.00 0.00 0.00 0.20 -0.12 26 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 110 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 46 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 16 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 30 0 0 0
28AUG26 82.50 C 0.02 0.02 0.02 0.01 0.00 33 48 48 +48
29SEP26 40.00 C 0.00 0.00 0.00 18.36 -1.53 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.37 -1.52 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.37 -1.53 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.37 -1.53 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.37 -1.53 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.37 -1.53 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.37 -1.53 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.38 -1.52 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.40 -1.51 23 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.45 -1.49 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.52 -1.45 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.38 -1.30 24 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.42 -1.25 23 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.02 -0.91 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.96 -0.66 24 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.21 -0.48 24 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.70 -0.38 24 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.42 -0.21 24 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.12 24 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.07 24 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.37 -1.53 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.40 -1.53 24 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.38 -1.52 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.40 -1.53 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.48 -1.53 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.70 -1.39 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.70 -1.24 24 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.98 -1.07 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.55 -0.89 24 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 2.45 -0.70 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 1.61 -0.53 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.00 -0.41 23 0 0 0
29OCT26 67.50 C 0.61 0.61 0.61 0.62 -0.30 24 5 5 +5
29OCT26 70.00 C 0.44 0.44 0.44 0.36 -0.20 24 4 4 +4
29OCT26 72.50 C 0.00 0.00 0.00 0.22 -0.11 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.39 -1.51 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.43 -1.47 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.48 -1.42 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.37 -1.53 14 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.40 -1.54 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.50 -1.50 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.62 -1.47 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.80 -1.60 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.24 -1.31 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 7.36 -1.20 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.73 -1.05 23 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.21 -1.03 22 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.11 -0.86 23 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.25 -0.59 23 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.59 -0.45 23 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.10 -0.40 23 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 -0.27 23 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.19 23 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 -0.13 23 0 16 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.08 23 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.06 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.39 -1.51 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.43 -1.47 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.48 -1.46 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.62 -1.44 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.78 -1.42 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.96 -1.40 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.16 -1.38 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.38 -1.37 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.65 -1.67 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.16 -1.29 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.58 -1.20 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.06 -1.26 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.94 -1.11 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.03 -0.84 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.29 -0.72 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.71 -0.60 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.29 -0.46 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.98 -0.38 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.71 -0.33 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.50 -0.27 22 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.35 -0.19 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 -0.15 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.93 -1.41 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.11 -1.37 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.29 -1.37 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.51 -1.33 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.74 -1.31 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.01 -1.27 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.29 -1.60 20 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 8.62 -1.47 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.13 -1.08 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.83 -0.97 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.71 -0.87 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.77 -0.75 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.99 -0.63 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.35 -0.53 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.82 -0.46 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.42 -0.46 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.13 -0.34 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.86 -0.26 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.63 -0.24 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.46 -0.18 22 0 4 0
TOTAL CALL 515 3,334 +361
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30JUL26 47.00 P 0.10 0.10 0.10 0.01 0.00 30 100 137 +100
30JUL26 48.00 P 0.12 0.12 0.12 0.01 0.00 27 40 84 +40
30JUL26 49.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 26 0
30JUL26 50.00 P 0.14 0.16 0.14 0.05 +0.03 28 50 199 0
30JUL26 52.50 P 0.30 0.30 0.30 0.20 +0.12 27 5 145 +5
30JUL26 55.00 P 0.00 0.00 0.00 0.66 +0.34 27 0 89 0
30JUL26 57.50 P 1.52 1.85 1.39 1.62 +0.68 27 34 158 +27
30JUL26 60.00 P 0.00 0.00 0.00 3.15 +1.09 28 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 5.02 +1.27 27 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.29 +1.43 27 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 9.70 +1.50 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.01 +1.36 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.48 +1.35 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.97 +1.34 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.45 +1.33 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.95 +1.33 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.46 +1.35 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 76 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 53 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 +0.06 26 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 +0.09 25 0 48 0
28AUG26 52.50 P 0.65 0.68 0.65 0.51 +0.23 26 16 123 -14
28AUG26 55.00 P 1.18 1.21 1.18 1.15 +0.43 26 45 80 -30
28AUG26 57.50 P 2.14 2.14 2.14 2.19 +0.69 26 20 42 +5
28AUG26 60.00 P 0.00 0.00 0.00 3.67 +1.00 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.38 +1.08 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.49 +1.32 25 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.80 +1.43 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.21 +1.49 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.67 +1.51 25 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.97 +1.34 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.45 +1.33 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.95 +1.33 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.46 +1.35 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.05 24 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.17 +0.07 24 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 +0.11 24 0 46 0
29SEP26 50.00 P 0.58 0.59 0.57 0.35 +0.14 24 85 140 +85
29SEP26 52.50 P 0.00 0.00 0.00 0.79 +0.28 25 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.51 +0.45 25 0 51 0
29SEP26 57.50 P 0.00 0.00 0.00 2.60 +0.66 25 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.06 +0.89 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.68 +0.94 24 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 7.69 +1.23 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.91 +1.36 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.24 +1.42 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.67 +1.47 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.04 +1.39 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.50 +1.38 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.98 +1.36 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.49 +1.38 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
29OCT26 47.00 P 0.47 0.47 0.47 0.19 +0.07 24 5 5 +5
29OCT26 48.00 P 0.50 0.50 0.50 0.28 +0.11 24 10 10 +10
29OCT26 49.00 P 0.63 0.63 0.63 0.38 +0.13 24 20 20 +20
29OCT26 50.00 P 0.00 0.00 0.00 0.52 +0.17 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 1.01 +0.28 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 1.77 +0.46 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 2.84 +0.65 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.24 +0.84 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.93 +1.03 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.88 +1.18 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.03 +1.31 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.36 +1.44 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.68 +1.43 21 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.07 +1.40 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.66 +1.53 25 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.15 +1.53 25 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.64 +1.53 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 +0.07 23 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 +0.09 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 +0.12 23 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.52 +0.15 23 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.67 +0.18 23 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.86 +0.23 23 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.48 +0.35 24 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.35 +0.50 24 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.48 +0.65 24 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.90 +0.94 24 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 6.39 +0.96 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.24 +1.11 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.28 +1.23 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.63 +1.48 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.88 +1.48 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.19 +1.44 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.66 +1.49 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.15 +1.52 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.64 +1.53 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 +0.08 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 +0.11 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.01 +0.12 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.24 +0.16 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.95 +0.26 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.87 +0.35 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.02 +0.46 23 0 2 0
30MAR27 60.00 P 5.30 5.30 5.30 5.41 +0.59 23 6 98 0
30MAR27 62.50 P 0.00 0.00 0.00 6.83 +0.71 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.60 +0.85 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.56 +0.99 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.99 +1.44 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.16 +1.48 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.40 +1.47 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.71 +1.44 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.15 +1.47 21 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.64 +1.51 0 0 0 0
29JUN27 44.00 P 0.65 0.65 0.65 0.48 +0.09 22 2 2 +2
29JUN27 45.00 P 0.00 0.00 0.00 0.61 +0.13 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.75 +0.15 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.93 +0.17 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.11 +0.18 22 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.34 +0.23 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.59 +0.26 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.34 +0.34 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.30 +0.45 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.47 +0.56 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.86 +0.70 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.45 +0.83 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.23 +0.97 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.18 +1.09 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.28 +1.54 24 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 15.41 +1.59 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.59 +1.57 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.85 +1.54 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.17 +1.47 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.64 +1.50 0 0 0 0
TOTAL PUT 438 3,597 +255
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$ 72.95
03JUL26 48.00 C 0.00 0.00 0.00 24.95 +1.72 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 23.95 +1.72 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 22.95 +1.72 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 20.45 +1.89 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 17.95 +1.76 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 15.72 +2.03 294 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 13.12 +2.06 227 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 10.45 +1.89 0 0 30 0
03JUL26 65.00 C 0.00 0.00 0.00 7.96 +1.89 85 0 32 0
03JUL26 67.50 C 5.30 5.30 5.30 5.46 +1.85 59 100 129 -34
03JUL26 70.00 C 2.80 3.38 2.80 2.97 +1.41 40 2 763 -2
03JUL26 72.50 C 0.68 1.16 0.65 0.86 +0.50 39 100 382 +30
03JUL26 75.00 C 0.16 0.16 0.16 0.08 +0.04 41 8 18 +8
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 25.10 +1.87 144 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 24.10 +1.87 138 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 23.10 +1.87 132 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.60 +2.01 117 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.98 +1.79 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.72 +2.03 101 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 13.12 +2.02 77 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.49 +1.88 34 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 8.00 +1.82 32 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.58 +1.63 33 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 3.38 +1.16 33 0 0 0
10JUL26 72.50 C 1.52 2.00 1.52 1.68 +0.68 33 110 231 -10
10JUL26 75.00 C 0.60 0.80 0.59 0.68 +0.32 33 105 133 +44
10JUL26 77.50 C 0.24 0.25 0.24 0.21 +0.10 33 90 120 +90
10JUL26 80.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.10 +1.87 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.10 +1.87 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.10 +1.77 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.60 +1.93 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.21 +1.54 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.94 +1.91 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.37 +2.08 48 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 10.70 +1.74 33 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.39 +1.58 33 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 6.28 +1.21 33 0 195 0
30JUL26 70.00 C 4.55 4.55 4.55 4.40 +0.93 32 30 397 +30
30JUL26 72.50 C 2.86 3.20 2.86 2.96 +0.73 32 965 2,065 -730
30JUL26 75.00 C 1.44 1.90 1.40 1.85 +0.49 32 573 1,609 +535
30JUL26 77.50 C 1.18 1.18 1.08 1.11 +0.33 33 550 1,239 -500
30JUL26 80.00 C 0.70 0.74 0.70 0.62 +0.20 33 517 1,355 +513
30JUL26 82.50 C 0.27 0.40 0.27 0.32 +0.11 33 113 618 +14
30JUL26 85.00 C 0.00 0.00 0.00 0.16 +0.05 33 0 829 0
30JUL26 87.50 C 0.14 0.14 0.14 0.08 +0.03 33 30 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 287 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 25.16 +1.66 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.51 +1.61 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.53 +1.60 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.13 +1.92 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.71 +1.81 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.31 +1.87 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.91 +1.75 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.29 +1.59 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.23 +1.43 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.38 +1.08 34 0 362 0
28AUG26 70.00 C 5.78 6.00 5.77 5.76 +0.94 34 169 706 +71
28AUG26 72.50 C 4.38 4.61 4.38 4.38 +0.79 34 120 302 -5
28AUG26 75.00 C 3.26 3.26 3.26 3.21 +0.59 34 30 705 -8
28AUG26 77.50 C 2.18 2.37 2.18 2.33 +0.47 34 57 1,269 +27
28AUG26 80.00 C 0.00 0.00 0.00 1.67 +0.38 34 0 545 0
28AUG26 82.50 C 1.30 1.30 1.30 1.17 +0.29 35 2 359 0
28AUG26 85.00 C 0.00 0.00 0.00 0.79 +0.21 35 0 97 0
28AUG26 87.50 C 0.00 0.00 0.00 0.52 +0.14 35 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.34 +0.10 35 0 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.21 +0.06 34 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.53 +1.87 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.53 +1.63 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.55 +1.62 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.15 +1.82 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.80 +1.79 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.44 +1.81 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.11 +1.73 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.55 +1.26 34 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.58 +1.44 34 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.80 +1.08 34 0 1,111 0
29SEP26 70.00 C 0.00 0.00 0.00 6.35 +1.07 34 0 5,597 0
29SEP26 72.50 C 4.92 4.92 4.92 5.02 +0.94 34 15 705 +15
29SEP26 75.00 C 3.78 3.87 3.78 3.90 +0.80 34 31 821 +31
29SEP26 77.50 C 3.05 3.05 3.04 2.97 +0.65 34 39 515 +6
29SEP26 80.00 C 2.30 2.30 2.30 2.22 +0.52 34 10 622 +10
29SEP26 82.50 C 0.00 0.00 0.00 1.63 +0.40 34 0 438 0
29SEP26 85.00 C 1.30 1.30 1.30 1.19 +0.31 34 6 1,781 +6
29SEP26 87.50 C 0.90 0.90 0.90 0.85 +0.22 34 1 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.60 +0.16 34 0 3,463 0
29SEP26 92.50 C 0.00 0.00 0.00 0.43 +0.13 34 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.30 +0.09 34 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 +0.06 34 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 +0.04 34 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 120.00 C 0.10 0.10 0.10 0.01 0.00 36 2 63 -2
29OCT26 49.00 C 0.00 0.00 0.00 24.56 +1.66 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.60 +1.59 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.21 +1.88 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.85 +1.76 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.53 +1.76 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.28 +1.69 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.16 +1.57 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.92 +1.39 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.23 +1.03 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.91 +1.09 34 0 0 0
29OCT26 72.50 C 5.51 5.64 5.49 5.63 +0.98 34 289 289 +289
29OCT26 75.00 C 4.48 4.51 4.48 4.51 +0.83 34 60 60 +60
29OCT26 77.50 C 0.00 0.00 0.00 3.57 +0.68 34 0 30 0
29OCT26 80.00 C 0.00 0.00 0.00 2.80 +0.55 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.19 +0.46 34 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.70 +0.39 34 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.30 +0.31 34 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.97 +0.22 34 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.74 +0.18 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.70 +1.66 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.66 +1.56 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.72 +1.60 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.44 +1.70 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.14 +1.67 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.88 +1.54 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.77 +1.40 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.81 +1.22 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.71 +1.01 33 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.18 +0.87 33 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.82 +0.76 33 0 1,431 0
30DEC26 72.50 C 7.20 7.20 7.20 6.81 +0.66 34 4 240 0
30DEC26 75.00 C 0.00 0.00 0.00 5.54 +0.34 33 0 1,188 0
30DEC26 77.50 C 0.00 0.00 0.00 4.78 +0.60 33 0 2,427 0
30DEC26 80.00 C 0.00 0.00 0.00 3.98 +0.50 33 0 2,185 0
30DEC26 82.50 C 0.00 0.00 0.00 3.27 +0.40 33 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 2.70 +0.32 33 0 1,962 0
30DEC26 87.50 C 0.00 0.00 0.00 2.21 +0.28 33 0 3,349 0
30DEC26 90.00 C 0.00 0.00 0.00 1.78 +0.20 33 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.46 +0.10 33 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 1.17 +0.09 33 0 1,453 0
30DEC26 97.50 C 0.00 0.00 0.00 0.92 +0.02 33 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.73 +0.02 33 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.60 +0.02 33 0 269 0
30DEC26 105.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 0.00 33 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 0.00 33 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.70 +1.66 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.66 +1.56 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.72 +1.60 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.95 +1.74 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.81 +1.68 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.80 +1.57 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.92 +1.45 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.22 +1.39 35 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.64 +1.30 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.16 +1.16 35 0 190 0
30MAR27 70.00 C 9.75 9.75 9.75 9.58 +0.83 33 30 270 +30
30MAR27 72.50 C 0.00 0.00 0.00 8.61 +0.94 34 0 90 0
30MAR27 75.00 C 7.55 7.55 7.55 7.36 +0.68 33 12 586 +12
30MAR27 77.50 C 0.00 0.00 0.00 6.63 +0.84 34 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.74 +0.71 34 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 5.01 +0.69 34 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.30 +0.56 34 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 3.72 +0.53 33 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 3.19 +0.43 34 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 2.77 +0.43 34 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 2.35 +0.34 33 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.03 +0.32 33 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.73 +0.28 33 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.48 +0.24 33 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.26 +0.22 33 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.06 +0.19 33 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.72 +1.68 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.88 +1.75 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.04 +1.73 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.03 +1.67 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.11 +1.58 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.33 +1.54 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.65 +1.47 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.04 +1.34 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.62 +0.98 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.51 +1.14 34 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.28 +1.29 34 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.89 +0.94 33 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.81 +0.85 33 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.85 +0.78 33 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.98 +0.70 33 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.22 +0.66 33 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.58 +0.64 33 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 4.91 +0.53 33 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.39 +0.54 33 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.81 +0.41 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.50 +0.51 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.09 +0.48 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.70 +0.46 33 0 32 0
TOTAL CALL 4,170 107,174 +530
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 60 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 267 0
03JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.04 65 0 270 0
03JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.42 42 0 164 0
03JUL26 72.50 P 0.84 0.84 0.44 0.45 -1.29 42 114 161 -1
03JUL26 75.00 P 0.00 0.00 0.00 2.12 -1.86 41 0 64 0
03JUL26 77.50 P 0.00 0.00 0.00 4.55 -1.90 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 7.05 -1.90 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 9.55 -1.90 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 12.05 -1.90 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 14.55 -1.90 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.05 -1.90 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 19.55 -1.90 0 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 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 73 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.06 36 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.09 -0.27 33 0 227 0
10JUL26 70.00 P 0.40 0.40 0.37 0.40 -0.63 33 41 150 +32
10JUL26 72.50 P 1.04 1.04 1.04 1.22 -1.08 33 30 30 +30
10JUL26 75.00 P 0.00 0.00 0.00 2.76 -1.49 35 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 4.72 -1.79 33 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 7.07 -1.88 33 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 9.55 -1.90 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 12.05 -1.90 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 14.55 -1.90 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.05 -1.90 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 19.55 -1.90 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 -0.06 33 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.12 -0.15 33 0 963 0
30JUL26 65.00 P 0.49 0.52 0.41 0.31 -0.32 33 610 606 -52
30JUL26 67.50 P 0.81 0.81 0.71 0.71 -0.51 33 70 1,143 +40
30JUL26 70.00 P 1.39 1.39 1.39 1.40 -0.70 33 100 1,572 0
30JUL26 72.50 P 2.75 2.75 2.20 2.40 -0.96 33 98 1,733 +91
30JUL26 75.00 P 4.03 4.18 3.53 3.80 -1.18 33 90 793 0
30JUL26 77.50 P 5.52 5.52 5.26 5.58 -1.49 34 90 636 -60
30JUL26 80.00 P 0.00 0.00 0.00 7.52 -1.71 33 0 544 0
30JUL26 82.50 P 0.00 0.00 0.00 9.75 -1.80 33 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 12.11 -1.86 33 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 14.56 -1.89 33 0 91 0
30JUL26 90.00 P 0.00 0.00 0.00 17.05 -1.90 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.55 -1.90 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.05 -1.90 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.55 -1.90 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.05 -1.90 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.55 -1.90 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.05 -1.90 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.55 -1.90 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 219 0
28AUG26 57.50 P 0.00 0.00 0.00 0.14 -0.11 34 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.30 -0.19 35 0 538 0
28AUG26 62.50 P 0.00 0.00 0.00 0.59 -0.31 35 0 610 0
28AUG26 65.00 P 1.23 1.23 1.23 1.03 -0.47 35 30 373 +30
28AUG26 67.50 P 1.66 1.66 1.66 1.69 -0.57 35 30 244 -7
28AUG26 70.00 P 0.00 0.00 0.00 2.53 -0.72 34 0 4,988 0
28AUG26 72.50 P 3.70 3.70 3.66 3.62 -0.91 34 200 998 +173
28AUG26 75.00 P 5.01 5.01 5.01 5.01 -1.05 35 4 259 0
28AUG26 77.50 P 6.80 6.80 6.35 6.63 -1.57 35 39 320 -29
28AUG26 80.00 P 8.50 8.50 8.50 8.42 -1.50 34 3 209 0
28AUG26 82.50 P 0.00 0.00 0.00 10.42 -1.62 34 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.37 -1.90 31 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.60 -2.00 28 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.17 -1.83 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.59 -1.87 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.05 -1.90 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.55 -1.90 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.05 -1.90 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.55 -1.90 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.05 -1.90 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.06 34 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.13 34 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.47 -0.21 34 0 1,996 0
29SEP26 60.00 P 0.00 0.00 0.00 0.81 -0.31 34 0 718 0
29SEP26 62.50 P 0.00 0.00 0.00 1.30 -0.44 34 0 197 0
29SEP26 65.00 P 2.11 2.11 2.11 1.99 -0.52 34 30 354 +30
29SEP26 67.50 P 2.89 2.89 2.89 2.81 -0.61 34 30 483 +30
29SEP26 70.00 P 3.60 3.72 3.60 3.80 -0.79 33 41 6,138 -24
29SEP26 72.50 P 4.77 4.77 4.77 5.02 -0.97 33 30 1,380 -30
29SEP26 75.00 P 6.70 6.73 6.37 6.47 -1.09 32 65 1,732 -48
29SEP26 77.50 P 0.00 0.00 0.00 8.09 -1.51 32 0 1,050 0
29SEP26 80.00 P 0.00 0.00 0.00 10.12 -1.42 34 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 12.09 -1.12 34 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.82 -1.50 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.01 -1.50 28 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.17 -1.61 22 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.57 -1.83 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 23.01 -1.66 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 25.37 -1.86 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.80 -1.85 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.25 -1.87 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.72 -1.80 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.19 -1.76 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.64 -2.25 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 40.50 -1.88 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.98 -1.88 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.47 -1.87 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.95 -1.88 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.25 -0.11 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.45 -0.16 33 0 0 0
29OCT26 57.50 P 0.97 0.97 0.97 0.76 -0.24 34 4 4 +4
29OCT26 60.00 P 0.00 0.00 0.00 1.20 -0.34 34 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.78 -0.44 34 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.50 -0.49 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 3.33 -0.65 33 0 16 0
29OCT26 70.00 P 0.00 0.00 0.00 4.37 -0.82 32 0 12 0
29OCT26 72.50 P 5.44 5.44 5.44 5.61 -0.96 32 120 120 +120
29OCT26 75.00 P 0.00 0.00 0.00 7.03 -1.08 32 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 8.63 -1.50 32 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 10.65 -1.38 33 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.22 -1.40 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.24 -1.42 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.33 -1.46 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.53 -1.46 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.88 -1.52 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 -0.15 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 -0.18 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.34 -0.21 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 -0.32 32 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.88 -0.40 33 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.30 -0.48 33 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.86 -0.50 33 0 82 0
30DEC26 62.50 P 0.00 0.00 0.00 2.56 -0.60 33 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 3.40 -0.71 33 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 4.31 -0.89 33 0 479 0
30DEC26 70.00 P 5.40 5.40 5.40 5.37 -1.05 32 1 2,065 -1
30DEC26 72.50 P 0.00 0.00 0.00 6.61 -1.19 32 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 8.03 -1.58 32 0 1,520 0
30DEC26 77.50 P 0.00 0.00 0.00 9.52 -1.43 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.52 -1.17 33 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 13.01 -1.54 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.96 -1.52 31 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 17.03 -1.48 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.12 -1.48 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.28 -1.47 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.53 -1.43 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.80 -1.43 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.14 -1.51 25 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.50 -1.62 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.82 -1.70 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 35.25 -1.70 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.71 -2.18 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.56 -0.16 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.68 -0.13 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.77 -0.19 33 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 1.16 -0.25 33 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.63 -0.30 33 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 2.21 -0.31 33 0 0 0
30MAR27 60.00 P 2.77 2.77 2.77 2.86 -0.35 33 1 64 +1
30MAR27 62.50 P 0.00 0.00 0.00 3.56 -0.51 33 0 64 0
30MAR27 65.00 P 4.63 4.63 4.63 4.44 -0.62 32 30 236 +30
30MAR27 67.50 P 5.64 5.64 5.63 5.45 -0.75 32 60 287 +60
30MAR27 70.00 P 6.77 6.78 6.49 6.63 -0.80 32 90 201 +90
30MAR27 72.50 P 8.12 8.12 8.06 8.02 -0.84 33 90 92 +90
30MAR27 75.00 P 0.00 0.00 0.00 9.55 -0.75 33 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 10.81 -1.07 32 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 12.39 -1.20 31 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 14.13 -1.22 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.90 -1.34 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.80 -1.36 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.85 -1.35 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.96 -1.30 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.98 -1.49 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.23 -1.48 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.48 -1.44 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.80 -2.23 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.64 -1.23 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.99 -1.77 33 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.92 -0.17 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.07 -0.17 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.22 -0.18 33 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.67 -0.30 33 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 2.27 -0.34 33 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 2.96 -0.38 33 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.75 -0.45 33 0 33 0
29JUN27 62.50 P 5.00 5.00 5.00 4.63 -0.56 34 50 83 +50
29JUN27 65.00 P 0.00 0.00 0.00 5.68 -0.53 34 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.76 -0.58 34 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.90 -0.68 33 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 9.22 -0.72 33 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 10.63 -0.82 33 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 12.15 -0.70 33 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 13.77 -0.79 33 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 15.37 -1.02 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.17 -1.07 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.05 -1.02 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.11 -1.34 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.11 -1.43 33 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.20 -1.48 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.33 -1.52 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.50 -1.59 33 0 0 0
TOTAL PUT 2,191 76,105 +649
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$ 6.55
30JUL26 4.80 C 0.00 0.00 0.00 1.75 - 0 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.66 -0.18 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.56 -0.18 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.31 -0.18 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.06 -0.18 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.81 -0.18 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.58 -0.16 24 0 0 0
30JUL26 6.25 C 0.36 0.36 0.36 0.36 -0.13 22 15 15 +15
30JUL26 6.50 C 0.19 0.19 0.19 0.21 -0.03 24 97 97 +97
30JUL26 6.75 C 0.10 0.10 0.10 0.10 0.00 24 1 173 +1
30JUL26 7.00 C 0.08 0.08 0.04 0.04 0.00 24 406 212 -75
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 592 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.77 - 0 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.67 -0.17 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.58 -0.16 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.33 -0.16 29 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.09 -0.15 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.86 -0.13 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.63 -0.11 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
28AUG26 6.50 C 0.26 0.26 0.26 0.28 0.00 23 15 99 +15
28AUG26 6.75 C 0.00 0.00 0.00 0.16 -0.01 22 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 0.00 22 0 9 0
28AUG26 7.25 C 0.08 0.08 0.05 0.05 0.00 23 347 399 -137
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 30 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 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
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.89 -0.15 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 -0.15 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 -0.15 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 -0.15 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 -0.14 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 -0.13 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 -0.13 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 -0.07 22 0 0 0
29SEP26 6.25 C 0.47 0.47 0.47 0.48 -0.02 21 15 15 +15
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 300 0
29SEP26 6.75 C 0.21 0.21 0.21 0.21 -0.01 21 15 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 22 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 22 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 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 24 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 29 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 4.80 C 0.00 0.00 0.00 1.80 - 26 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.70 -0.14 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.60 -0.14 22 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.36 -0.13 22 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.12 -0.12 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.90 -0.09 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 10 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.93 -0.11 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.10 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 -0.11 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.64 -0.10 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 -0.09 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 -0.07 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.95 -0.04 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.05 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.04 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.06 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.05 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.04 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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 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 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.84 -0.10 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 -0.09 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.65 -0.09 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.42 -0.07 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 -0.04 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.99 -0.07 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.80 -0.06 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.08 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.08 21 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.09 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.08 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.07 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.07 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.06 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 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 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 - 26 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 1.75 -0.09 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.66 -0.08 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.44 -0.08 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.22 -0.10 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 -0.07 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 -0.12 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.68 -0.10 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 -0.10 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.09 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.09 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.08 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.08 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.05 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 911 7,623 -69
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.02 0.02 0.02 0.02 0.00 25 33 33 +3
30JUL26 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 468 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 515 0
30JUL26 6.75 P 0.00 0.00 0.00 0.28 +0.01 23 0 326 0
30JUL26 7.00 P 0.50 0.50 0.48 0.46 -0.03 19 36 291 0
30JUL26 7.25 P 0.72 0.72 0.72 0.73 +0.03 32 15 44 -15
30JUL26 7.50 P 0.00 0.00 0.00 0.95 -0.03 0 0 298 0
30JUL26 7.75 P 0.00 0.00 0.00 1.21 -0.02 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.47 -0.02 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.71 -0.04 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.96 -0.04 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.21 -0.04 59 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.46 -0.04 63 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.71 +0.01 68 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.96 -0.04 72 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.21 +0.01 76 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.46 -0.04 80 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 0.00 23 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 0.00 21 0 586 0
28AUG26 6.75 P 0.33 0.33 0.33 0.33 0.00 22 15 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.73 -0.01 23 0 75 0
28AUG26 7.50 P 0.99 0.99 0.99 0.98 0.00 29 15 115 0
28AUG26 7.75 P 0.00 0.00 0.00 1.22 -0.01 31 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.47 -0.02 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.71 -0.04 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.97 -0.03 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.21 -0.04 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.46 -0.04 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.71 -0.04 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.96 -0.04 54 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.22 -0.03 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.46 -0.04 60 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 30 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 0.00 24 0 345 0
29SEP26 5.75 P 0.04 0.04 0.04 0.04 +0.01 23 1 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 21 0 154 0
29SEP26 6.25 P 0.14 0.14 0.14 0.14 0.00 22 15 184 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.01 21 0 320 0
29SEP26 7.00 P 0.54 0.54 0.54 0.55 +0.02 22 15 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 -0.01 22 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 0.00 24 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 -0.02 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 -0.04 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.03 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 -0.04 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.46 -0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.71 -0.04 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 -0.04 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 -0.03 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.46 -0.04 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.22 -0.01 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.47 -0.02 27 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.71 -0.04 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.97 -0.03 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.21 -0.04 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.46 -0.04 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.71 -0.04 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 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 -0.01 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 0.00 19 0 133 0
30DEC26 6.25 P 0.22 0.22 0.22 0.26 +0.01 19 4 14 +4
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.03 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 +0.03 17 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.09 21 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 +0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 70 0
30MAR27 6.25 P 0.30 0.30 0.30 0.33 +0.01 20 23 25 +23
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.02 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 +0.02 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 +0.08 21 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.93 +0.03 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.04 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 +0.04 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 +0.04 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.04 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 +0.02 14 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 +0.03 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29JUN27 6.00 P 0.24 0.24 0.24 0.27 +0.02 19 40 40 +40
29JUN27 6.25 P 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.49 +0.03 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 +0.05 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 +0.03 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 1.15 +0.04 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 +0.04 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.58 +0.04 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.82 +0.05 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.04 +0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.28 +0.02 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.53 +0.01 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 -0.01 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.50 -0.02 0 0 0 0
TOTAL PUT 212 9,454 +70
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$ 12.50
30JUL26 9.00 C 0.00 0.00 0.00 3.53 -0.02 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.28 -0.02 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.03 -0.02 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.78 -0.04 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.53 -0.02 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.53 -0.03 23 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.05 -0.03 21 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 0.63 -0.03 21 0 165 0
30JUL26 12.50 C 0.41 0.41 0.30 0.33 0.00 22 900 2,500 +900
30JUL26 13.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 2,815 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 23 0 2,613 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 24 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.57 +0.01 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.32 0.00 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.07 -0.01 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.82 0.00 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.58 0.00 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.06 -0.03 24 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.62 -0.01 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.17 -0.04 24 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 32 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 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.07 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.82 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.57 0.00 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.33 +0.01 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.08 -0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.84 +0.01 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.59 -0.01 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 -0.03 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.04 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.57 - 42 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 3.33 0.00 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.08 -0.01 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.84 +0.01 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.59 -0.01 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.06 -0.04 21 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.62 -0.01 25 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.21 -0.04 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.85 -0.03 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.01 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.33 0.00 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.08 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.07 -0.04 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.62 -0.05 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.23 -0.04 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.04 22 0 18 0
30DEC26 12.50 C 0.78 0.78 0.78 0.66 -0.02 22 15 15 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.03 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.03 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 22 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 23 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 26 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 30 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 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.34 0.00 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.10 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.86 -0.01 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.64 0.00 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.21 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.75 -0.06 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.07 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 -0.07 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 -0.05 25 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.08 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 -0.05 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.06 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.58 -0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.34 -0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.11 0.00 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.88 0.00 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.66 0.00 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.24 -0.01 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.86 +0.02 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.53 -0.04 23 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.23 -0.05 22 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 -0.02 22 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 -0.01 22 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 0.00 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 -0.02 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
TOTAL CALL 915 14,840 +915
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30JUL26 12.50 P 0.26 0.27 0.26 0.28 0.00 21 400 1,460 +400
30JUL26 13.00 P 0.00 0.00 0.00 0.62 +0.04 23 0 325 0
30JUL26 13.50 P 0.00 0.00 0.00 1.02 +0.03 21 0 552 0
30JUL26 14.00 P 0.00 0.00 0.00 1.50 +0.03 0 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 2.00 +0.03 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 3.00 +0.02 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 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 34 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 0.00 26 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
28AUG26 12.00 P 0.25 0.25 0.25 0.25 0.00 24 64 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.45 -0.01 24 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 1.12 +0.01 24 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.54 +0.01 24 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 2.01 +0.02 24 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.00 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
29SEP26 12.50 P 0.71 0.71 0.71 0.76 -0.01 21 15 165 0
29SEP26 13.00 P 0.00 0.00 0.00 1.11 0.00 20 0 278 0
29SEP26 13.50 P 0.00 0.00 0.00 1.50 +0.01 18 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 +0.01 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.29 +0.03 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.78 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.74 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.23 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.72 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.71 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.70 0.00 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.35 0.00 22 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.56 0.00 22 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.55 +0.01 20 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.03 +0.02 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.01 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 -0.01 21 0 275 0
30DEC26 12.50 P 0.91 0.91 0.91 0.94 -0.03 21 15 140 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.30 0.00 22 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 0.00 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 +0.01 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 +0.01 13 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.89 +0.02 0 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 +0.02 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.30 +0.03 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.74 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.23 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.72 0.00 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.71 0.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.03 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.04 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 -0.04 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 -0.04 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.04 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.50 -0.03 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.85 -0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.59 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.02 +0.01 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.47 0.00 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.93 0.00 17 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.39 -0.01 0 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.81 -0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.29 -0.01 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.78 -0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.26 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 0.00 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.93 0.00 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.20 -0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.51 -0.02 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.87 -0.01 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.25 -0.01 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.65 -0.01 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.07 -0.01 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.51 0.00 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.96 0.00 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.88 0.00 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.35 0.00 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.83 0.00 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.31 0.00 0 0 0 0
TOTAL PUT 494 9,686 +415
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$ 110.00
03JUL26 75.00 C 0.00 0.00 0.00 35.01 +0.39 242 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 32.51 +0.39 222 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 30.01 +0.39 202 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 27.51 +0.39 183 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 25.01 +0.39 165 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 22.51 +0.39 147 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 20.01 +0.39 129 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 17.51 +0.39 112 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 15.01 +0.38 96 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 12.51 +0.35 79 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 10.01 +0.27 63 0 36 0
03JUL26 102.50 C 0.00 0.00 0.00 7.55 +0.10 70 0 45 0
03JUL26 105.00 C 8.99 8.99 8.99 5.20 -0.19 70 1 375 0
03JUL26 107.50 C 5.00 5.00 5.00 3.15 -0.52 70 2 580 0
03JUL26 110.00 C 5.00 5.00 1.37 1.66 -0.66 72 182 651 -52
03JUL26 112.50 C 2.20 3.40 0.69 0.70 -0.62 71 543 704 +347
03JUL26 115.00 C 1.50 1.99 0.27 0.23 -0.46 70 230 400 -5
03JUL26 117.50 C 1.00 1.00 0.15 0.07 -0.26 72 1,760 1,747 +1,557
03JUL26 120.00 C 0.46 0.47 0.15 0.02 -0.12 74 927 931 +777
03JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.05 82 0 62 0
03JUL26 125.00 C 0.10 0.10 0.10 0.01 -0.01 95 30 45 +30
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 121 0 195 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 133 0 120 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 35.05 +0.39 84 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 32.55 +0.39 74 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 30.05 +0.39 60 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 27.55 +0.38 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 25.05 +0.22 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 22.78 +0.51 89 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 20.31 +0.69 82 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 17.61 +0.32 55 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 15.19 +0.27 56 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 12.84 +0.20 56 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 10.60 +0.11 56 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 8.53 +0.02 56 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 6.66 -0.08 56 0 69 0
10JUL26 107.50 C 7.00 7.70 7.00 5.02 -0.29 55 10 31 -2
10JUL26 110.00 C 3.55 3.55 3.55 3.74 -0.26 57 12 271 0
10JUL26 112.50 C 4.30 5.20 2.50 2.60 -0.34 56 276 650 -70
10JUL26 115.00 C 3.40 3.85 2.01 1.83 -0.26 57 2,294 3,127 +15
10JUL26 117.50 C 2.50 2.60 1.29 1.21 -0.23 57 508 849 -33
10JUL26 120.00 C 1.89 2.20 0.84 0.77 -0.20 56 2,136 1,625 +1,456
10JUL26 122.50 C 1.49 1.49 0.67 0.47 -0.16 56 98 95 +53
10JUL26 125.00 C 0.93 0.97 0.41 0.28 -0.12 56 134 296 +29
10JUL26 127.50 C 0.70 0.71 0.35 0.16 -0.09 56 75 53 +30
10JUL26 130.00 C 0.48 0.61 0.33 0.09 - 56 620 605 -
10JUL26 132.50 C 0.00 0.00 0.00 0.05 - 56 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 50.13 +0.39 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 47.64 +0.39 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 45.14 +0.39 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 42.65 +0.39 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 40.16 +0.39 57 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 37.67 +0.47 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 35.34 +0.63 71 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.08 +0.77 77 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 30.64 +0.60 73 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.06 +0.68 64 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.67 +0.72 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.43 +0.68 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.98 +0.61 58 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 18.93 +0.78 59 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 16.40 +0.11 52 0 79 0
30JUL26 97.50 C 15.80 15.80 15.80 14.40 +0.06 52 10 328 0
30JUL26 100.00 C 14.50 14.50 14.50 12.52 -0.19 52 4 1,018 -4
30JUL26 102.50 C 13.20 13.20 13.20 11.00 +0.19 54 1 232 -1
30JUL26 105.00 C 11.45 11.45 11.45 9.38 +0.11 54 4 368 +4
30JUL26 107.50 C 9.93 9.93 9.93 7.75 -0.29 52 4 924 0
30JUL26 110.00 C 8.69 8.69 6.51 6.50 -0.28 52 18 1,018 0
30JUL26 112.50 C 8.00 8.20 5.24 5.57 -0.17 54 38 1,475 +1
30JUL26 115.00 C 6.32 6.60 4.40 4.53 -0.25 53 1,540 4,816 +1,485
30JUL26 117.50 C 5.38 5.38 3.77 3.72 -0.21 53 367 1,254 -348
30JUL26 120.00 C 4.40 4.99 2.98 3.00 -0.21 53 898 1,983 -34
30JUL26 122.50 C 3.70 4.00 2.50 2.40 -0.20 53 117 1,086 -26
30JUL26 125.00 C 2.98 3.41 2.00 1.90 -0.19 53 389 1,008 +263
30JUL26 127.50 C 2.86 2.86 1.88 1.49 -0.18 53 156 1,774 +15
30JUL26 130.00 C 2.12 2.35 1.37 1.16 -0.17 53 330 1,597 -29
30JUL26 132.50 C 0.00 0.00 0.00 0.90 -0.14 53 0 10,761 0
30JUL26 135.00 C 1.51 1.53 1.20 0.69 -0.13 53 18 1,159 +6
30JUL26 137.50 C 1.30 1.40 1.30 0.53 -0.10 53 40 982 -20
30JUL26 140.00 C 1.11 1.18 0.66 0.40 -0.09 53 34 1,470 +1
30JUL26 142.50 C 0.83 0.83 0.83 0.30 -0.08 53 1 1,090 0
30JUL26 145.00 C 0.47 0.47 0.47 0.22 -0.07 52 2 1,759 -2
30JUL26 147.50 C 0.00 0.00 0.00 0.17 -0.05 53 0 1,401 0
30JUL26 150.00 C 0.34 0.34 0.34 0.12 -0.05 52 3 3,567 0
30JUL26 152.50 C 0.00 0.00 0.00 0.09 -0.04 53 0 253 0
30JUL26 155.00 C 0.40 0.40 0.40 0.07 -0.03 53 16 925 0
30JUL26 157.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 261 0
30JUL26 165.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 199 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 763 0
28AUG26 60.00 C 0.00 0.00 0.00 50.28 +0.39 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 47.80 +0.39 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.32 +0.12 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.86 +0.38 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.42 +0.38 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.29 +0.67 64 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.60 +0.36 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.23 +0.34 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.92 +0.34 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.89 +0.55 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.82 +0.66 58 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.58 +0.62 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.47 +0.52 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.37 +0.37 54 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.48 +0.22 54 0 0 0
28AUG26 97.50 C 18.23 18.23 18.23 16.72 +0.19 53 1 1 0
28AUG26 100.00 C 0.00 0.00 0.00 15.07 +0.62 53 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 13.53 +0.15 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 12.10 +0.03 53 0 45 0
28AUG26 107.50 C 13.11 13.11 13.11 10.69 -0.09 53 25 140 -25
28AUG26 110.00 C 0.00 0.00 0.00 9.52 -0.24 53 0 232 0
28AUG26 112.50 C 9.45 9.45 9.45 8.35 -0.22 53 30 548 0
28AUG26 115.00 C 7.70 7.70 7.70 7.42 -0.20 53 2 947 0
28AUG26 117.50 C 0.00 0.00 0.00 6.58 -0.12 54 0 795 0
28AUG26 120.00 C 7.23 7.60 6.84 5.81 -0.06 54 33 443 +29
28AUG26 122.50 C 0.00 0.00 0.00 5.15 +0.02 54 0 712 0
28AUG26 125.00 C 0.00 0.00 0.00 4.48 +0.02 54 0 531 0
28AUG26 127.50 C 4.02 4.02 4.02 3.88 0.00 54 7 559 0
28AUG26 130.00 C 4.64 5.00 4.49 3.36 0.00 54 43 704 +33
28AUG26 132.50 C 0.00 0.00 0.00 2.90 0.00 54 0 1,196 0
28AUG26 135.00 C 0.00 0.00 0.00 2.49 -0.01 54 0 1,717 0
28AUG26 137.50 C 2.45 2.45 2.42 2.14 0.00 54 20 734 0
28AUG26 140.00 C 0.00 0.00 0.00 1.83 -0.01 54 0 1,510 0
28AUG26 142.50 C 0.00 0.00 0.00 1.56 -0.01 54 0 959 0
28AUG26 145.00 C 0.00 0.00 0.00 1.33 -0.01 54 0 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 1.13 -0.01 54 0 517 0
28AUG26 150.00 C 2.00 2.00 2.00 0.96 -0.01 54 16 281 +16
28AUG26 152.50 C 1.80 1.80 1.28 0.81 -0.01 54 15 125 +5
28AUG26 155.00 C 1.39 1.39 1.39 0.68 0.00 54 5 189 +5
28AUG26 157.50 C 1.39 1.39 1.13 0.58 +0.01 54 3 132 +2
28AUG26 160.00 C 0.00 0.00 0.00 0.49 +0.01 54 0 166 0
28AUG26 162.50 C 0.00 0.00 0.00 0.41 0.00 54 0 239 0
28AUG26 165.00 C 0.00 0.00 0.00 0.34 0.00 54 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.23 -0.01 53 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.20 -0.01 54 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.17 -0.01 54 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 55.40 +0.39 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.93 +0.38 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.72 +0.63 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.29 +0.64 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.88 +0.65 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.48 +0.65 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.82 +0.36 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.48 +0.35 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.19 +0.34 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.17 +0.56 55 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 31.95 +0.52 54 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 29.62 +0.44 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 27.80 +0.53 54 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 25.74 +0.36 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.75 +0.42 52 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 21.97 +0.37 53 0 90 0
29SEP26 95.00 C 19.80 19.90 19.80 20.13 +0.58 52 9 611 0
29SEP26 97.50 C 0.00 0.00 0.00 18.49 +0.57 52 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 16.94 +0.18 52 0 545 0
29SEP26 102.50 C 15.10 15.10 15.10 15.51 +0.31 52 9 706 -1
29SEP26 105.00 C 16.20 16.20 13.90 14.15 +0.22 52 27 2,295 +26
29SEP26 107.50 C 0.00 0.00 0.00 12.66 +0.01 51 0 1,358 0
29SEP26 110.00 C 0.00 0.00 0.00 11.51 -0.38 51 0 2,784 0
29SEP26 112.50 C 0.00 0.00 0.00 10.47 -0.22 51 0 2,542 0
29SEP26 115.00 C 9.60 9.60 9.35 9.57 -0.06 52 160 3,154 +150
29SEP26 117.50 C 8.50 8.50 8.49 8.70 -0.04 52 201 1,544 +27
29SEP26 120.00 C 7.90 7.90 7.90 7.90 -0.03 53 2 3,153 0
29SEP26 122.50 C 7.10 7.10 7.10 7.11 -0.02 53 17 4,291 +17
29SEP26 125.00 C 0.00 0.00 0.00 6.45 +0.05 53 0 8,508 0
29SEP26 127.50 C 0.00 0.00 0.00 5.78 +0.04 53 0 1,408 0
29SEP26 130.00 C 6.70 6.70 6.19 5.17 +0.03 53 75 8,151 -15
29SEP26 132.50 C 0.00 0.00 0.00 4.61 +0.02 53 0 766 0
29SEP26 135.00 C 0.00 0.00 0.00 4.11 +0.01 53 0 1,831 0
29SEP26 137.50 C 0.00 0.00 0.00 3.66 +0.01 52 0 562 0
29SEP26 140.00 C 4.60 4.60 4.60 3.26 +0.01 52 2 3,705 0
29SEP26 142.50 C 0.00 0.00 0.00 2.81 +0.01 52 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.49 -0.07 52 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 2.21 0.00 52 0 2,210 0
29SEP26 150.00 C 0.00 0.00 0.00 1.95 -0.07 52 0 1,890 0
29SEP26 152.50 C 0.00 0.00 0.00 1.73 0.00 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 1.53 0.00 52 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 1.35 0.00 52 0 463 0
29SEP26 160.00 C 1.88 1.88 1.88 1.19 0.00 52 5 6,442 -5
29SEP26 162.50 C 0.00 0.00 0.00 1.05 0.00 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.92 -0.01 52 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.81 -0.01 52 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.71 -0.01 52 0 246 0
29SEP26 172.50 C 0.00 0.00 0.00 0.63 0.00 52 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.55 -0.01 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.48 -0.01 52 0 105 0
29SEP26 180.00 C 1.10 1.10 1.10 0.42 -0.01 52 20 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.37 -0.01 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.32 -0.01 52 0 211 0
29SEP26 187.50 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.25 0.00 52 0 78 0
29SEP26 192.50 C 0.00 0.00 0.00 0.22 0.00 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.17 -0.01 52 0 80 0
29SEP26 200.00 C 0.70 0.70 0.70 0.15 0.00 52 50 1,309 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 357 0
29SEP26 210.00 C 0.44 0.44 0.44 0.08 -0.01 52 250 563 +250
29SEP26 215.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 147 0
29SEP26 220.00 C 0.54 0.54 0.43 0.05 -0.01 52 27 662 +19
29OCT26 82.50 C 0.00 0.00 0.00 30.52 +0.27 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.56 +0.26 51 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.68 +0.25 51 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 25.01 +0.37 52 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.16 +0.55 51 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.52 +0.77 51 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.83 +0.31 51 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.44 +0.71 51 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.03 +0.64 51 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.71 +0.29 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 14.30 +0.07 50 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 13.17 -0.08 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 12.12 -0.26 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 11.19 +0.05 51 0 5 0
29OCT26 117.50 C 0.00 0.00 0.00 10.27 -0.09 51 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.49 -0.05 51 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 8.73 +0.02 52 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 8.06 +0.04 52 0 0 0
29OCT26 127.50 C 7.66 7.66 7.66 7.35 +0.05 52 3 235 0
29OCT26 130.00 C 7.50 7.55 7.50 6.69 - 52 100 100 -
29OCT26 132.50 C 7.54 7.54 6.83 6.09 - 52 202 202 -
30DEC26 55.00 C 0.00 0.00 0.00 56.02 +0.40 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.66 +0.40 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.32 +0.39 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.03 +0.40 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.77 +0.40 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 44.55 +0.39 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.38 +0.39 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.27 +0.39 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.21 +0.39 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.21 +0.39 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.28 +0.39 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.40 +0.38 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.60 +0.38 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 28.86 +0.38 50 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 27.19 +0.37 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 25.59 +0.48 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.07 +0.37 50 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 22.61 +0.36 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.20 +0.37 50 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 19.89 +0.35 50 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 18.67 +0.33 51 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 17.25 +0.37 50 0 828 0
30DEC26 110.00 C 16.25 16.25 16.25 16.16 +0.15 50 10 17,635 +10
30DEC26 112.50 C 0.00 0.00 0.00 14.96 -0.22 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 14.20 +0.12 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 13.29 -0.11 50 0 6,485 0
30DEC26 120.00 C 14.00 14.00 12.37 12.45 +0.08 51 59 2,338 0
30DEC26 122.50 C 0.00 0.00 0.00 11.67 +0.31 51 0 893 0
30DEC26 125.00 C 0.00 0.00 0.00 10.95 +0.11 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 10.32 +0.23 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 9.64 +0.26 51 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 8.97 +0.25 51 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 8.34 +0.23 51 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 7.75 +0.22 51 0 873 0
30DEC26 140.00 C 0.00 0.00 0.00 7.21 +0.22 51 0 1,282 0
30DEC26 142.50 C 0.00 0.00 0.00 6.70 +0.21 51 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 6.22 +0.20 51 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 5.78 +0.19 51 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 5.36 +0.33 51 0 1,280 0
30DEC26 152.50 C 0.00 0.00 0.00 4.83 +0.17 50 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 4.48 +0.03 50 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 4.16 +0.04 50 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 3.86 +0.15 50 0 321 0
30DEC26 162.50 C 0.00 0.00 0.00 3.57 +0.13 50 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 3.31 +0.13 50 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 3.07 +0.03 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.85 +0.04 50 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 2.64 +0.11 50 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.44 +0.10 50 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 2.26 +0.10 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.10 +0.10 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 1.94 +0.09 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.85 +0.08 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.67 +0.08 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.54 +0.07 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.43 +0.07 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.32 +0.06 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.23 +0.07 50 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.14 +0.06 50 0 530 0
30MAR27 57.50 C 0.00 0.00 0.00 54.61 +0.47 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.42 +0.49 50 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 50.27 +0.51 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.16 +0.52 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.11 +0.54 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.11 +0.56 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.16 +0.57 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.27 +0.59 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 38.44 +0.60 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.67 +0.62 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.96 +0.63 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.31 +0.65 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.71 +0.65 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.18 +0.67 50 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 28.71 +0.68 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.29 +0.68 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.94 +0.69 50 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 24.64 +0.69 50 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 23.21 +0.38 50 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 22.05 +0.45 50 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 20.74 +0.23 49 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 19.69 +0.02 49 0 166 0
30MAR27 112.50 C 0.00 0.00 0.00 18.70 +0.13 50 0 566 0
30MAR27 115.00 C 0.00 0.00 0.00 17.76 +0.10 50 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 16.88 +0.53 50 0 352 0
30MAR27 120.00 C 17.59 17.59 17.59 16.03 +0.11 50 5 2,003 0
30MAR27 122.50 C 0.00 0.00 0.00 15.24 +0.19 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 14.49 +0.26 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 13.78 +0.33 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 13.10 +0.39 51 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 12.47 +0.47 51 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 11.87 +0.53 51 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 11.33 +0.62 51 0 411 0
30MAR27 140.00 C 11.59 11.59 11.59 10.73 +0.62 51 1 210 +1
30MAR27 142.50 C 0.00 0.00 0.00 10.16 +0.89 51 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 9.61 +0.86 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 9.09 +0.83 51 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 8.60 +0.81 51 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 8.14 +0.78 51 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 7.70 +0.76 51 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 7.28 +0.73 51 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 6.69 +0.51 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 6.32 +0.49 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 5.98 +0.31 50 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 5.66 +0.47 50 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 5.35 +0.45 50 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 5.06 +0.44 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 4.79 +0.43 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.53 +0.41 50 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 4.28 +0.39 50 0 279 0
29JUN27 75.00 C 0.00 0.00 0.00 42.19 +0.47 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.48 +0.47 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.82 +0.47 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 37.22 +0.48 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.68 +0.49 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.18 +0.48 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.74 +0.48 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.36 +0.49 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.02 +0.48 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.74 +0.49 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.50 +0.48 50 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 26.31 +0.48 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.17 +0.60 50 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 23.79 +0.31 49 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 22.78 +0.42 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.78 +0.20 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.86 +0.19 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.98 +0.17 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.17 +0.18 50 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 18.30 +0.09 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.60 +0.12 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.87 +0.24 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.99 -0.09 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.56 +0.17 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.85 +0.16 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 14.34 +0.31 51 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.77 +0.37 51 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 12.82 +0.40 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.25 +0.39 50 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 11.71 +0.38 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 11.19 +0.37 50 0 55 0
29JUN27 152.50 C 0.00 0.00 0.00 10.70 +0.37 50 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 10.23 +0.36 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 9.78 +0.36 50 0 53 0
TOTAL CALL 15,262 234,980 +5,987
03JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 146 0 250 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 128 0 105 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 110 0 645 0
03JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.03 92 0 70 0
03JUL26 100.00 P 0.05 0.05 0.05 0.01 -0.11 75 1 212 -1
03JUL26 102.50 P 0.06 0.06 0.06 0.05 -0.28 72 5 586 -5
03JUL26 105.00 P 0.09 0.22 0.09 0.19 -0.53 69 13 243 -8
03JUL26 107.50 P 0.28 0.74 0.25 0.62 -0.88 68 70 284 -3
03JUL26 110.00 P 0.50 1.06 0.50 1.56 -1.00 68 148 97 +90
03JUL26 112.50 P 1.28 2.95 1.28 3.14 -1.11 68 55 73 +48
03JUL26 115.00 P 0.00 0.00 0.00 5.22 -0.96 70 0 5 0
03JUL26 117.50 P 0.00 0.00 0.00 7.55 -0.65 69 0 6 0
03JUL26 120.00 P 0.00 0.00 0.00 10.01 -0.51 71 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 12.50 -0.44 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 15.00 -0.41 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 17.50 -0.40 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 20.00 -0.40 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 22.50 -0.40 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 25.00 -0.40 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.06 -0.06 56 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.14 -0.11 56 0 15 0
10JUL26 97.50 P 0.00 0.00 0.00 0.29 -0.19 56 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 0.56 -0.27 56 0 24 0
10JUL26 102.50 P 0.93 0.97 0.93 0.96 -0.41 56 182 303 +132
10JUL26 105.00 P 1.09 1.57 0.96 1.55 -0.45 55 170 117 +70
10JUL26 107.50 P 1.68 1.75 1.42 2.41 -0.51 55 40 94 -11
10JUL26 110.00 P 2.32 3.71 2.03 3.57 -0.56 55 203 435 +108
10JUL26 112.50 P 4.15 4.75 4.15 5.01 -0.65 55 11 11 +11
10JUL26 115.00 P 5.08 5.08 5.08 6.72 -0.63 56 30 30 +30
10JUL26 117.50 P 0.00 0.00 0.00 8.60 -0.62 56 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 10.69 -0.57 56 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 12.90 -0.53 56 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 15.22 -0.50 56 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 17.61 -0.47 56 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 20.04 - 55 0 0 -
10JUL26 132.50 P 0.00 0.00 0.00 22.51 - 55 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 10 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 40 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 0.07 -0.04 53 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.13 -0.06 53 0 399 0
30JUL26 85.00 P 0.00 0.00 0.00 0.22 -0.09 53 0 350 0
30JUL26 87.50 P 0.00 0.00 0.00 0.36 -0.12 53 0 306 0
30JUL26 90.00 P 0.68 0.70 0.68 0.56 -0.18 53 50 549 +30
30JUL26 92.50 P 0.00 0.00 0.00 0.84 -0.24 53 0 707 0
30JUL26 95.00 P 1.10 1.30 0.95 1.23 -0.26 53 45 1,256 0
30JUL26 97.50 P 1.33 1.81 1.33 1.71 -0.30 53 59 3,603 0
30JUL26 100.00 P 2.00 2.36 1.70 2.35 -0.30 53 346 2,248 +33
30JUL26 102.50 P 2.35 3.15 2.30 3.05 -0.40 52 199 1,829 +62
30JUL26 105.00 P 3.22 3.97 2.94 3.92 -0.46 51 700 2,235 -134
30JUL26 107.50 P 4.00 4.46 3.83 4.98 -0.45 51 206 858 -31
30JUL26 110.00 P 4.97 6.45 4.69 6.30 -0.44 52 141 5,354 +71
30JUL26 112.50 P 0.00 0.00 0.00 7.68 -0.51 52 0 692 0
30JUL26 115.00 P 0.00 0.00 0.00 9.31 -0.53 53 0 5,964 0
30JUL26 117.50 P 0.00 0.00 0.00 10.91 -0.58 52 0 904 0
30JUL26 120.00 P 0.00 0.00 0.00 12.93 -0.34 55 0 2,428 0
30JUL26 122.50 P 0.00 0.00 0.00 14.62 -1.04 52 0 6,281 0
30JUL26 125.00 P 0.00 0.00 0.00 16.64 -1.08 52 0 1,008 0
30JUL26 127.50 P 0.00 0.00 0.00 18.73 -0.97 52 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 20.93 -0.82 52 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 23.39 -1.01 56 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 25.52 -0.48 53 0 609 0
30JUL26 137.50 P 27.69 28.27 27.69 27.95 -0.60 55 90 923 -20
30JUL26 140.00 P 0.00 0.00 0.00 31.12 +0.22 71 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 32.63 -0.66 52 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 35.03 -0.58 49 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 37.54 -0.58 53 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 40.01 -0.63 52 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 42.50 -0.78 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 45.00 -0.48 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 47.50 -0.70 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 50.00 -0.40 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.50 -0.40 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 55.00 -0.40 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 57.50 -0.40 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 60.00 -0.40 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 62.50 -0.40 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 65.00 -0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 -0.01 54 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.27 -0.03 54 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.40 -0.04 54 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 0.57 -0.05 54 0 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.82 -0.07 54 0 304 0
28AUG26 85.00 P 1.26 1.26 1.26 1.11 -0.09 54 10 193 +10
28AUG26 87.50 P 1.41 1.42 1.40 1.50 -0.10 54 3 3 +3
28AUG26 90.00 P 0.00 0.00 0.00 1.96 -0.13 54 0 245 0
28AUG26 92.50 P 0.00 0.00 0.00 2.46 -0.17 54 0 347 0
28AUG26 95.00 P 2.65 3.12 2.65 3.06 -0.19 53 45 1,030 +45
28AUG26 97.50 P 3.28 3.82 3.28 3.76 -0.22 53 80 1,244 0
28AUG26 100.00 P 4.00 4.73 3.85 4.63 -0.27 53 302 1,586 +217
28AUG26 102.50 P 4.70 4.70 4.48 5.54 -0.28 53 29 1,157 0
28AUG26 105.00 P 5.64 5.66 5.41 6.63 -0.28 53 14 503 -3
28AUG26 107.50 P 0.00 0.00 0.00 7.82 -0.32 53 0 419 0
28AUG26 110.00 P 8.43 9.40 8.43 9.15 -0.33 54 4 1,319 0
28AUG26 112.50 P 0.00 0.00 0.00 10.53 -0.42 53 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 12.10 -0.31 54 0 456 0
28AUG26 117.50 P 11.61 11.61 11.61 13.74 -0.21 54 15 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 15.25 -0.36 53 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 17.06 -0.88 54 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 18.86 -0.96 53 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 21.04 -0.80 55 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 23.07 -0.80 55 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 25.16 -0.60 56 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 27.29 -0.71 56 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 29.46 -0.89 57 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 31.78 -0.64 58 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 34.02 -0.63 58 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 36.14 -0.84 57 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 38.47 -0.67 57 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 40.81 -0.85 57 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 43.15 -0.85 57 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 45.44 -0.89 56 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 47.81 -0.39 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.28 -0.55 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.60 -0.40 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 55.01 -0.45 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.53 -0.80 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 60.01 -0.40 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.50 -0.40 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 65.00 -0.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 52 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 0.00 53 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.02 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.03 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 -0.04 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 -0.05 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 -0.07 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.94 -0.06 52 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.23 -0.07 52 0 3,997 0
29SEP26 82.50 P 0.00 0.00 0.00 1.61 -0.09 52 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 2.03 -0.11 52 0 513 0
29SEP26 87.50 P 2.42 2.42 2.42 2.57 -0.12 52 3 508 +3
29SEP26 90.00 P 0.00 0.00 0.00 3.15 -0.15 52 0 3,087 0
29SEP26 92.50 P 0.00 0.00 0.00 3.80 -0.16 52 0 1,545 0
29SEP26 95.00 P 0.00 0.00 0.00 4.57 -0.04 52 0 1,955 0
29SEP26 97.50 P 4.19 4.19 4.19 5.44 -0.11 52 1 1,730 +1
29SEP26 100.00 P 5.33 5.33 5.33 6.32 -0.23 52 2 8,539 -2
29SEP26 102.50 P 0.00 0.00 0.00 7.36 -0.20 52 0 7,734 0
29SEP26 105.00 P 0.00 0.00 0.00 8.51 -0.19 52 0 7,360 0
29SEP26 107.50 P 9.92 9.92 9.64 9.76 -0.20 52 151 5,875 -1
29SEP26 110.00 P 10.18 11.25 10.09 11.09 -0.25 53 765 10,726 +108
29SEP26 112.50 P 10.90 12.07 10.50 12.53 -0.29 53 186 3,466 -24
29SEP26 115.00 P 0.00 0.00 0.00 13.88 -0.40 52 0 4,500 0
29SEP26 117.50 P 0.00 0.00 0.00 15.70 -0.20 53 0 6,247 0
29SEP26 120.00 P 16.10 16.10 16.10 17.29 -0.60 53 15 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 19.09 -0.54 54 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 20.85 -0.67 53 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 22.82 -0.52 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.69 -0.58 54 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 26.71 -0.72 54 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 28.74 -0.59 55 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 30.85 -0.77 55 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 32.98 -0.84 55 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 35.23 -0.47 56 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 37.43 -0.80 56 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 39.47 -0.90 55 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 41.72 -0.79 55 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 44.04 -0.86 56 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 46.38 -0.74 57 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 48.81 -0.48 58 0 1,044 0
29SEP26 160.00 P 0.00 0.00 0.00 51.22 -0.60 59 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 53.47 +0.11 58 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 55.35 -0.40 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.76 -0.57 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 60.59 0.00 58 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 62.64 -0.70 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 65.08 -0.40 52 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 67.79 -0.16 58 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.21 -0.22 58 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.51 -0.40 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.00 -0.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.50 -0.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.00 -0.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.50 -0.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.00 -0.40 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.50 -0.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.00 -0.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.00 -0.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.00 -0.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.00 -0.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.00 -0.40 0 0 0 0
29OCT26 82.50 P 2.41 2.41 2.41 2.34 -0.12 52 5 7 +5
29OCT26 85.00 P 0.00 0.00 0.00 2.89 -0.12 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.48 -0.09 52 0 0 0
29OCT26 90.00 P 3.62 3.62 3.62 4.15 -0.06 51 45 45 +45
29OCT26 92.50 P 4.20 4.20 4.20 4.90 -0.05 52 30 30 +30
29OCT26 95.00 P 0.00 0.00 0.00 5.75 -0.02 51 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 6.62 -0.08 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.45 -0.26 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.70 -0.11 51 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.88 -0.12 51 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.14 -0.16 51 4,250 4,250 +4,250
29OCT26 110.00 P 0.00 0.00 0.00 12.49 -0.17 52 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 13.92 -0.20 51 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.49 -0.16 52 0 0 0
29OCT26 117.50 P 15.15 15.15 15.15 17.04 -0.58 52 15 15 +15
29OCT26 120.00 P 0.00 0.00 0.00 18.72 -0.17 52 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 20.34 -0.72 52 0 0 0
29OCT26 125.00 P 19.78 19.78 19.78 22.13 -0.56 52 15 15 +15
29OCT26 127.50 P 0.00 0.00 0.00 23.99 -0.77 52 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.90 - 53 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 27.95 - 53 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.25 0.00 50 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 +0.01 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 0.00 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.67 +0.02 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 +0.03 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.12 +0.01 50 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 +0.01 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.77 0.00 50 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.19 +0.01 50 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 2.64 -0.08 50 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 3.29 0.00 51 0 448 0
30DEC26 82.50 P 0.00 0.00 0.00 3.87 0.00 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.60 0.00 51 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 5.33 -0.01 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 6.17 -0.02 51 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 7.09 -0.01 51 0 3,701 0
30DEC26 95.00 P 7.05 7.60 7.05 8.01 +0.19 51 16 728 +16
30DEC26 97.50 P 0.00 0.00 0.00 9.05 -0.09 51 0 2,143 0
30DEC26 100.00 P 9.62 10.39 9.62 10.23 +0.57 52 20 6,559 0
30DEC26 102.50 P 0.00 0.00 0.00 11.36 +0.36 52 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 12.64 -0.10 52 0 1,153 0
30DEC26 107.50 P 0.00 0.00 0.00 13.95 +0.18 52 0 2,186 0
30DEC26 110.00 P 14.32 14.32 14.32 15.34 +0.14 52 65 19,617 0
30DEC26 112.50 P 0.00 0.00 0.00 16.78 -0.14 52 0 2,553 0
30DEC26 115.00 P 0.00 0.00 0.00 18.39 -0.08 52 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 19.85 -0.15 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.55 -0.15 52 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 23.14 -0.29 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.90 -0.25 52 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 26.63 -0.33 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 28.47 -0.39 52 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 30.39 -0.37 53 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 32.29 -0.38 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 34.29 -0.40 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 36.33 +0.65 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 37.50 -0.18 50 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 40.41 -0.48 54 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 41.57 -0.22 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.70 -0.22 50 0 394 0
30DEC26 152.50 P 0.00 0.00 0.00 45.84 -0.22 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 47.98 -0.23 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 50.14 -0.26 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 52.38 -0.26 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 54.62 -0.26 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.87 -0.27 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 59.13 -0.27 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.42 -0.30 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 63.75 -0.30 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.08 -0.31 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.43 -0.30 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.78 -0.31 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 73.15 -0.33 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.55 -0.33 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.95 -0.34 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.36 -0.34 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 82.78 -0.35 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.21 -0.36 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.66 -0.36 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.11 -0.37 50 0 6 0
30MAR27 57.50 P 1.56 1.56 1.54 0.93 +0.09 50 400 438 +400
30MAR27 60.00 P 0.00 0.00 0.00 1.17 +0.10 50 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.53 +0.16 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.81 +0.13 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.24 +0.16 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.75 +0.24 51 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.19 +0.19 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.88 +0.32 51 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.34 +0.21 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.08 +0.24 50 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.99 +0.25 51 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 6.70 +0.26 51 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 7.64 +0.20 51 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 8.57 +0.19 51 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.53 +0.19 51 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.57 +0.10 51 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.67 +0.07 51 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 12.82 +0.07 51 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 14.07 +0.03 51 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.38 +0.01 51 0 137 0
30MAR27 107.50 P 0.00 0.00 0.00 16.70 +0.64 51 0 89 0
30MAR27 110.00 P 0.00 0.00 0.00 18.18 +0.29 51 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 19.64 +0.81 51 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 21.16 0.00 51 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 22.57 -0.18 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 24.18 -0.18 51 0 1,687 0
30MAR27 122.50 P 0.00 0.00 0.00 25.61 -0.49 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 27.57 -0.26 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 29.00 +0.28 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.71 +0.28 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 32.51 +0.22 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 34.38 +0.23 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.24 +0.22 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 38.12 +0.23 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 40.00 +0.17 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 42.00 +0.16 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 44.02 +0.16 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 46.04 +0.16 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 48.07 +0.16 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.11 +0.12 50 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 52.21 +0.07 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.36 +0.07 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 56.51 +0.07 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.67 +0.06 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.84 +0.06 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.02 -0.01 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 65.26 -0.02 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.52 -0.03 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.79 -0.03 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.06 -0.04 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 5.34 +0.24 50 0 2 0
29JUN27 77.50 P 0.00 0.00 0.00 5.93 +0.08 50 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.69 +0.09 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.53 +0.09 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.47 -0.09 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.67 +0.20 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.66 +0.32 51 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 11.82 +0.32 51 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 12.98 +0.39 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.15 +0.77 51 0 2,083 0
29JUN27 100.00 P 13.73 13.73 13.73 15.04 +0.05 50 4 599 +4
29JUN27 102.50 P 0.00 0.00 0.00 16.32 +0.56 50 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 17.69 +0.73 50 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 19.03 +0.53 50 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 20.46 +0.03 50 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 22.02 +0.10 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 23.32 -0.17 50 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 24.92 -0.23 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.52 -0.34 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.19 -0.20 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.68 +0.05 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 31.39 -0.65 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.10 +0.05 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.83 +0.05 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 36.60 +0.01 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.47 0.00 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.36 +0.01 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.24 0.00 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.14 +0.01 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.04 0.00 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.02 -0.04 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.05 -0.04 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.08 -0.05 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.12 -0.05 50 0 0 0
TOTAL PUT 9,254 306,923 +5,609
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$ 134.50
03JUL26 102.50 C 0.00 0.00 0.00 32.49 +3.09 327 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 29.79 +2.31 272 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 27.35 +3.12 260 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 25.10 +3.37 269 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 22.06 +2.83 156 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 19.78 +2.62 185 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 17.21 +2.95 154 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 14.51 +2.69 67 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 12.01 +2.55 54 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 9.53 +2.27 63 0 5 0
03JUL26 127.50 C 0.00 0.00 0.00 7.12 +1.67 64 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 4.88 +1.13 64 0 20 0
03JUL26 132.50 C 4.60 4.60 4.60 2.98 +0.56 64 6 75 0
03JUL26 135.00 C 3.60 4.00 2.23 1.63 +0.18 66 46 184 -24
03JUL26 137.50 C 0.00 0.00 0.00 0.73 -0.08 65 0 164 0
03JUL26 140.00 C 1.08 1.08 0.92 0.28 -0.14 65 33 172 +17
03JUL26 142.50 C 1.02 1.02 1.02 0.09 -0.11 65 15 135 +15
03JUL26 145.00 C 0.00 0.00 0.00 0.03 -0.06 67 0 77 0
03JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 18 0
03JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 33.03 +2.86 136 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 30.46 +2.85 124 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 27.35 +3.02 88 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 25.10 +2.56 93 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 22.78 +3.30 91 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 20.27 +3.11 82 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 17.28 +1.97 55 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 14.96 +2.25 55 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 12.73 +2.03 55 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 10.64 +1.79 55 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 8.72 +1.53 55 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 6.99 +1.08 55 0 0 0
10JUL26 132.50 C 6.10 6.10 5.86 5.49 +0.87 55 4 19 +4
10JUL26 135.00 C 0.00 0.00 0.00 4.29 +0.74 56 0 1 0
10JUL26 137.50 C 4.00 4.00 3.30 3.21 +0.54 56 70 60 +60
10JUL26 140.00 C 0.00 0.00 0.00 2.36 +0.40 56 0 11 0
10JUL26 142.50 C 0.00 0.00 0.00 1.67 +0.25 56 0 0 0
10JUL26 145.00 C 1.94 1.94 1.42 1.16 +0.16 55 84 101 +84
10JUL26 147.50 C 1.46 1.46 1.46 0.79 +0.09 55 15 51 +15
10JUL26 150.00 C 1.04 1.04 1.04 0.52 +0.04 55 350 350 +350
10JUL26 152.50 C 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
10JUL26 155.00 C 0.00 0.00 0.00 0.21 0.00 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 33.13 +2.93 72 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 30.97 +2.59 72 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 28.61 +2.63 69 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.01 +3.07 62 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 24.01 +2.35 64 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 21.82 +3.37 62 0 15 0
30JUL26 117.50 C 20.72 20.72 20.67 19.15 +2.56 54 60 60 +60
30JUL26 120.00 C 20.20 20.20 18.63 17.21 +1.76 54 90 243 +33
30JUL26 122.50 C 17.76 17.76 16.72 15.38 +1.59 54 90 578 +45
30JUL26 125.00 C 15.91 15.91 14.94 13.67 +1.40 54 60 502 +7
30JUL26 127.50 C 14.18 14.18 13.24 12.08 +1.23 54 60 464 +60
30JUL26 130.00 C 12.97 12.97 11.66 10.48 +1.00 53 72 452 +72
30JUL26 132.50 C 10.46 10.46 9.36 9.19 +0.91 54 79 373 +76
30JUL26 135.00 C 8.93 8.93 8.50 8.11 +0.92 55 47 480 +47
30JUL26 137.50 C 8.10 8.10 7.70 6.96 +0.77 54 50 437 +30
30JUL26 140.00 C 7.20 7.92 6.45 5.98 +0.68 54 91 4,503 +65
30JUL26 142.50 C 6.80 6.80 5.14 5.13 +0.62 55 53 448 +53
30JUL26 145.00 C 5.01 5.01 4.65 4.37 +0.55 55 9 320 +2
30JUL26 147.50 C 0.00 0.00 0.00 3.72 +0.50 55 0 144 0
30JUL26 150.00 C 4.00 4.00 4.00 3.14 +0.44 55 4 624 0
30JUL26 152.50 C 0.00 0.00 0.00 2.62 +0.36 55 0 406 0
30JUL26 155.00 C 2.28 2.34 2.28 2.18 +0.30 55 111 651 +111
30JUL26 157.50 C 2.26 2.26 2.26 1.80 +0.25 55 200 709 +200
30JUL26 160.00 C 2.34 2.34 2.20 1.48 +0.20 55 41 378 +13
30JUL26 162.50 C 2.00 2.02 1.97 1.21 +0.16 55 33 187 +18
30JUL26 165.00 C 1.16 1.16 1.16 0.99 +0.13 55 16 326 +16
30JUL26 167.50 C 1.08 1.08 1.08 0.80 +0.10 55 15 195 0
30JUL26 170.00 C 0.00 0.00 0.00 0.65 +0.09 55 0 284 0
30JUL26 172.50 C 0.00 0.00 0.00 0.52 +0.06 55 0 208 0
30JUL26 175.00 C 0.90 0.93 0.90 0.42 +0.05 55 53 239 -36
30JUL26 177.50 C 0.00 0.00 0.00 0.33 +0.04 55 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.26 +0.02 54 0 367 0
30JUL26 182.50 C 0.00 0.00 0.00 0.21 +0.02 55 0 147 0
30JUL26 185.00 C 0.50 0.50 0.50 0.17 +0.02 55 1 182 0
30JUL26 187.50 C 0.00 0.00 0.00 0.13 +0.01 55 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.10 0.00 54 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.08 0.00 55 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.05 0.00 55 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.04 0.00 55 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.03 0.00 56 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.02 0.00 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 70 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 35.01 +2.55 68 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 32.83 +2.48 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.26 +1.95 62 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 28.69 +2.34 64 0 0 0
28AUG26 112.50 C 28.35 28.35 27.23 26.34 +1.88 61 41 41 +41
28AUG26 115.00 C 25.36 25.36 25.36 24.12 +1.77 58 30 30 +30
28AUG26 117.50 C 24.62 24.62 23.55 23.04 +3.32 62 35 35 +35
28AUG26 120.00 C 21.86 21.86 21.86 21.32 +3.13 62 30 30 +30
28AUG26 122.50 C 21.18 21.18 20.08 19.69 +2.96 61 90 135 +60
28AUG26 125.00 C 19.49 19.49 18.60 18.14 +1.96 61 31 325 +30
28AUG26 127.50 C 18.07 18.07 17.12 16.19 +1.52 58 60 383 +30
28AUG26 130.00 C 17.01 17.01 15.74 14.65 +1.21 57 60 347 +60
28AUG26 132.50 C 14.49 14.49 14.45 13.43 +1.12 57 60 345 +60
28AUG26 135.00 C 13.21 13.21 13.21 12.38 +1.15 58 30 277 +30
28AUG26 137.50 C 12.09 12.09 12.09 11.17 +0.88 57 30 310 +30
28AUG26 140.00 C 11.01 11.01 11.01 10.24 +0.89 58 30 271 +30
28AUG26 142.50 C 10.02 10.02 9.78 9.45 +0.98 58 77 362 +62
28AUG26 145.00 C 0.00 0.00 0.00 8.50 +0.85 58 0 345 0
28AUG26 147.50 C 7.83 7.83 7.83 7.71 +0.81 58 14 282 +14
28AUG26 150.00 C 7.43 7.43 7.43 7.00 +0.78 58 15 466 +15
28AUG26 152.50 C 6.78 6.78 6.78 6.38 +0.79 59 15 588 +15
28AUG26 155.00 C 0.00 0.00 0.00 5.77 +0.75 59 0 308 0
28AUG26 157.50 C 0.00 0.00 0.00 5.24 +0.74 59 0 353 0
28AUG26 160.00 C 0.00 0.00 0.00 4.71 +0.68 59 0 230 0
28AUG26 162.50 C 0.00 0.00 0.00 4.22 +0.62 59 0 75 0
28AUG26 165.00 C 4.57 4.72 4.57 3.78 +0.57 59 53 148 +36
28AUG26 167.50 C 4.28 4.42 4.28 3.38 +0.52 59 100 173 +100
28AUG26 170.00 C 0.00 0.00 0.00 3.02 +0.47 59 0 62 0
28AUG26 172.50 C 0.00 0.00 0.00 2.70 +0.43 59 0 166 0
28AUG26 175.00 C 0.00 0.00 0.00 2.40 +0.39 59 0 138 0
28AUG26 177.50 C 2.58 2.58 2.58 2.14 +0.35 59 28 73 +28
28AUG26 180.00 C 2.30 2.30 2.30 1.90 +0.32 59 1 398 +1
28AUG26 182.50 C 0.00 0.00 0.00 1.69 +0.29 59 0 320 0
28AUG26 185.00 C 1.85 1.85 1.85 1.50 +0.26 59 15 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.33 +0.23 58 0 242 0
28AUG26 190.00 C 1.56 1.56 1.56 1.18 +0.21 58 8 832 0
28AUG26 192.50 C 0.00 0.00 0.00 1.04 +0.19 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.92 +0.17 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.81 +0.15 58 0 49 0
28AUG26 200.00 C 1.35 1.35 1.35 0.72 +0.14 58 10 230 +10
29SEP26 102.50 C 0.00 0.00 0.00 36.46 +2.32 63 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 34.27 +2.65 61 0 30 0
29SEP26 107.50 C 33.14 33.14 33.14 31.92 +2.17 58 30 30 0
29SEP26 110.00 C 31.17 31.17 31.17 30.59 +2.53 61 30 30 +30
29SEP26 112.50 C 29.32 29.32 29.32 28.21 +1.88 57 30 30 +30
29SEP26 115.00 C 27.59 27.59 27.59 26.08 +1.56 55 30 30 +30
29SEP26 117.50 C 25.94 25.94 25.94 25.43 +2.50 60 30 30 +30
29SEP26 120.00 C 24.32 24.32 24.32 23.41 +1.95 58 30 32 +30
29SEP26 122.50 C 22.79 22.79 22.72 21.68 +1.67 57 60 135 +60
29SEP26 125.00 C 21.33 21.33 21.33 20.45 +1.77 57 30 106 +30
29SEP26 127.50 C 19.96 19.96 19.96 19.06 +1.55 57 30 90 +30
29SEP26 130.00 C 18.62 18.62 18.62 17.50 +1.27 56 30 75 +30
29SEP26 132.50 C 17.36 17.36 17.36 16.32 +1.21 56 30 60 +30
29SEP26 135.00 C 16.17 16.17 16.17 15.17 +1.11 56 30 64 +30
29SEP26 137.50 C 15.11 15.11 15.11 14.13 +1.06 56 30 45 +30
29SEP26 140.00 C 14.01 14.01 14.01 13.12 +0.98 56 30 45 +30
29SEP26 142.50 C 13.06 13.06 13.06 12.19 +0.92 57 30 90 +30
29SEP26 145.00 C 12.11 12.11 12.11 11.31 +0.85 57 30 75 +30
29SEP26 147.50 C 11.28 11.55 11.28 10.49 +0.83 57 45 93 +45
29SEP26 150.00 C 10.35 10.59 10.35 9.73 +0.82 57 30 191 0
29SEP26 152.50 C 10.59 10.59 9.63 9.18 +0.96 58 130 511 +100
29SEP26 155.00 C 9.91 9.91 9.91 8.50 +0.93 58 15 473 0
29SEP26 157.50 C 0.00 0.00 0.00 7.84 +0.88 58 0 185 0
29SEP26 160.00 C 0.00 0.00 0.00 7.23 +0.83 57 0 991 0
29SEP26 162.50 C 0.00 0.00 0.00 6.65 +0.77 57 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 6.12 +0.72 57 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 5.63 +0.67 57 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 5.17 +0.62 57 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 4.75 +0.58 57 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 4.36 +0.54 57 0 146 0
29SEP26 177.50 C 0.00 0.00 0.00 3.88 +0.39 57 0 15 0
29SEP26 180.00 C 4.21 4.21 4.21 3.56 +0.36 57 1 5,308 0
29SEP26 182.50 C 0.00 0.00 0.00 3.26 +0.34 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 3.08 +0.41 57 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 2.73 +0.29 57 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 2.50 +0.27 57 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 2.29 +0.26 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.15 +0.29 57 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 1.97 +0.28 57 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 1.74 +0.20 57 0 4,750 0
29SEP26 205.00 C 0.00 0.00 0.00 1.45 +0.17 57 0 2,693 0
29SEP26 210.00 C 2.19 2.19 2.19 1.21 +0.15 57 30 543 0
29SEP26 215.00 C 1.98 1.98 1.98 1.01 +0.13 57 30 348 0
29SEP26 220.00 C 1.80 1.80 1.80 0.83 +0.10 57 30 95 +22
29SEP26 225.00 C 1.64 1.64 1.64 0.69 +0.09 57 30 229 +30
29SEP26 230.00 C 1.55 1.55 1.55 0.57 +0.07 57 30 190 +30
29SEP26 235.00 C 1.43 1.43 1.43 0.48 +0.07 57 30 64 +30
29SEP26 240.00 C 1.30 1.30 1.30 0.39 +0.05 57 30 149 +30
29SEP26 245.00 C 0.00 0.00 0.00 0.33 +0.05 57 0 139 0
29SEP26 250.00 C 1.11 1.11 1.11 0.27 +0.04 57 30 149 +30
29SEP26 255.00 C 0.00 0.00 0.00 0.22 +0.03 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.18 +0.02 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.15 +0.02 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.13 +0.02 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.02 +0.01 57 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 57 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 32.14 +2.62 59 0 0 0
29OCT26 112.50 C 30.97 30.97 30.97 30.33 +2.45 58 30 30 +30
29OCT26 115.00 C 29.31 29.31 29.31 28.57 +2.17 57 30 30 +30
29OCT26 117.50 C 27.68 27.68 27.68 26.97 +3.08 57 30 30 +30
29OCT26 120.00 C 26.18 26.18 26.18 25.45 +2.95 57 30 30 +30
29OCT26 122.50 C 24.71 24.71 24.71 23.99 +2.81 57 30 30 +30
29OCT26 125.00 C 23.30 23.30 23.30 22.61 +2.69 57 30 30 +30
29OCT26 127.50 C 21.95 21.95 21.90 21.29 +1.80 57 60 60 +60
29OCT26 130.00 C 20.64 20.64 20.64 19.65 +1.33 55 30 30 +30
29OCT26 132.50 C 0.00 0.00 0.00 18.49 +1.27 55 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 17.39 +1.22 55 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 16.35 +1.15 56 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 15.36 +1.09 56 0 0 0
29OCT26 142.50 C 15.49 15.49 15.49 14.44 +1.05 56 15 15 +15
29OCT26 145.00 C 14.58 14.58 14.58 13.56 +0.98 56 15 15 +15
29OCT26 147.50 C 13.22 13.71 13.22 12.73 +0.96 56 30 30 +30
29OCT26 150.00 C 12.74 12.91 12.43 11.96 +1.02 56 60 60 +60
29OCT26 152.50 C 11.69 11.69 11.62 11.25 +0.99 56 30 30 +30
29OCT26 155.00 C 0.00 0.00 0.00 10.10 +0.53 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.11 +2.11 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.38 +3.17 57 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 36.71 +3.03 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 35.01 +1.59 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 33.53 +1.89 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.96 +0.74 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 31.30 +1.48 59 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.64 +1.18 58 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.30 +1.14 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.99 +1.38 58 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 25.61 +0.90 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.40 +0.85 57 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 23.31 +0.86 57 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 22.28 +1.69 57 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 21.23 +1.65 57 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 20.25 +1.60 57 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 18.91 +1.16 56 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 18.02 +1.07 56 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 17.28 +1.21 57 0 30 0
30DEC26 150.00 C 0.00 0.00 0.00 16.47 +1.07 57 0 51 0
30DEC26 152.50 C 0.00 0.00 0.00 15.71 +0.97 57 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 14.89 +1.33 57 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 14.36 +1.08 57 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 13.64 +1.03 57 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 12.96 +0.92 57 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.32 +0.83 57 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 11.70 +0.83 57 0 21 0
30DEC26 170.00 C 12.45 12.45 12.00 11.11 +0.70 57 31 61 +30
30DEC26 172.50 C 0.00 0.00 0.00 10.55 +0.61 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.02 +0.52 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 9.51 +0.40 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.03 +0.38 57 0 142 0
30DEC26 182.50 C 0.00 0.00 0.00 8.57 +0.35 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.13 +0.44 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.72 +0.40 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.32 +0.28 57 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 6.95 +0.26 57 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.59 +0.24 57 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 6.25 +0.22 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.93 +0.20 57 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.34 +0.18 57 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.80 +0.15 57 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 4.32 +0.12 57 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.89 +0.11 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.50 +0.09 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.15 +0.07 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.83 +0.06 57 0 110 0
30DEC26 240.00 C 3.84 3.84 3.84 2.55 +0.05 57 50 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.29 +0.03 56 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.06 +0.02 56 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.86 +0.02 56 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.67 +0.01 56 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.51 +0.01 56 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.36 +0.01 56 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.22 0.00 56 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 1.10 0.00 56 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 0.99 -0.01 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.89 -0.01 56 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.81 0.00 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.71 -0.03 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.57 -0.03 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.47 -0.02 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.38 -0.03 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.31 -0.02 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.26 -0.02 56 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 43.90 +1.33 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.32 +1.43 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.79 +1.27 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.29 +1.39 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.33 +1.84 58 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 36.93 +1.78 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.58 +1.74 58 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 33.92 +1.33 57 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.01 +1.64 57 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.79 +1.60 57 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.61 +1.56 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.48 +1.51 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.40 +1.48 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.35 +1.44 57 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 26.35 +1.43 57 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 25.38 +1.36 57 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 24.45 +1.30 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 23.50 +1.22 57 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 22.56 +1.13 57 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 21.84 +1.24 57 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 20.96 +1.15 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.21 +1.16 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.04 +0.72 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.43 +0.82 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 17.67 +0.74 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.14 +0.86 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 16.44 +0.83 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 15.99 +1.15 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.32 +1.04 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.77 +0.92 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.22 +0.85 57 0 1 0
30MAR27 180.00 C 14.60 15.00 14.60 13.68 +0.95 57 27 171 +24
30MAR27 182.50 C 0.00 0.00 0.00 13.16 +0.92 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.65 +0.82 57 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.17 +0.74 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.70 +0.71 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 11.26 +0.70 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.82 +0.66 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.41 +0.64 57 0 0 0
30MAR27 200.00 C 10.80 10.80 10.80 10.01 +0.62 56 16 33 +16
30MAR27 205.00 C 0.00 0.00 0.00 9.26 +0.57 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.57 +0.53 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.93 +0.50 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.34 +0.46 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.80 +0.43 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.30 +0.41 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 5.83 +0.37 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.40 +0.34 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.01 +0.33 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.64 +0.30 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.30 +0.28 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.99 +0.26 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.70 +0.24 56 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 47.24 +2.17 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 45.76 +2.12 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.34 +2.08 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.94 +1.42 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.60 +1.41 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.29 +1.39 57 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.03 +1.37 57 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.81 +1.37 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 36.62 +1.35 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.89 +1.75 57 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.37 +1.33 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.28 +1.31 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 32.32 +1.55 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.32 +1.51 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 30.35 +1.47 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 29.46 +1.48 57 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 28.50 +1.39 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.62 +1.37 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 26.78 +1.37 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.96 +1.37 57 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 25.18 +1.39 57 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.42 +1.40 57 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.68 +1.40 57 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.93 +1.37 57 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 21.75 +0.88 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 21.14 +0.94 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 20.49 +0.94 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 19.92 +1.00 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 19.36 +1.04 56 0 3 0
TOTAL CALL 4,236 81,761 +3,427
03JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 114 0 42 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 -0.02 100 0 89 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.08 86 0 110 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.23 72 0 57 0
03JUL26 125.00 P 0.00 0.00 0.00 0.03 -0.48 67 0 25 0
03JUL26 127.50 P 0.00 0.00 0.00 0.11 -0.92 65 0 30 0
03JUL26 130.00 P 0.39 0.39 0.39 0.35 -1.51 63 15 32 +15
03JUL26 132.50 P 0.72 1.22 0.71 0.94 -2.09 63 99 74 +71
03JUL26 135.00 P 2.00 2.00 2.00 2.01 -2.54 62 12 12 +12
03JUL26 137.50 P 0.00 0.00 0.00 3.70 -2.66 64 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 5.76 -2.92 64 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 8.08 -2.89 65 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 10.52 -2.85 66 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 13.00 -2.82 0 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 15.50 -2.80 0 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 18.00 -2.80 0 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 20.50 -2.80 0 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 23.00 -2.80 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.03 -0.07 57 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 0.05 -0.15 55 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 0.11 -0.24 55 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.21 -0.38 55 0 150 0
10JUL26 120.00 P 0.50 0.50 0.50 0.39 -0.51 55 5 140 +5
10JUL26 122.50 P 0.00 0.00 0.00 0.68 -0.68 55 0 62 0
10JUL26 125.00 P 0.00 0.00 0.00 1.10 -0.90 55 0 30 0
10JUL26 127.50 P 0.00 0.00 0.00 1.64 -1.18 55 0 15 0
10JUL26 130.00 P 0.00 0.00 0.00 2.37 -1.46 54 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 3.34 -1.71 54 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 4.53 -1.93 54 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 6.10 -1.95 55 0 0 0
10JUL26 140.00 P 0.00 0.00 0.00 7.58 -2.54 53 0 0 0
10JUL26 142.50 P 0.00 0.00 0.00 9.56 -2.53 55 0 0 0
10JUL26 145.00 P 0.00 0.00 0.00 11.56 -2.63 55 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 13.69 -2.70 55 0 0 0
10JUL26 150.00 P 0.00 0.00 0.00 15.94 -2.74 55 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 18.26 -2.77 55 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 20.65 -2.78 55 0 0 0
30JUL26 102.50 P 0.51 0.53 0.51 0.25 -0.18 54 84 95 +84
30JUL26 105.00 P 0.65 0.65 0.60 0.38 -0.25 55 112 165 +112
30JUL26 107.50 P 0.00 0.00 0.00 0.56 -0.33 55 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.80 -0.41 55 0 119 0
30JUL26 112.50 P 1.10 1.21 1.10 1.09 -0.48 55 22 34 -22
30JUL26 115.00 P 0.00 0.00 0.00 1.48 -0.54 55 0 93 0
30JUL26 117.50 P 2.07 2.07 2.05 1.96 -0.61 55 40 82 -19
30JUL26 120.00 P 0.00 0.00 0.00 2.51 -0.71 55 0 65 0
30JUL26 122.50 P 2.60 2.60 2.60 3.13 -0.90 54 1 81 -1
30JUL26 125.00 P 3.53 3.60 3.53 3.88 -1.05 54 14 399 +10
30JUL26 127.50 P 4.15 4.42 4.15 4.76 -1.16 54 29 335 +28
30JUL26 130.00 P 4.98 5.20 4.98 5.83 -1.26 54 22 731 -4
30JUL26 132.50 P 6.45 6.45 6.42 7.05 -1.33 55 16 599 +16
30JUL26 135.00 P 0.00 0.00 0.00 8.19 -1.60 54 0 592 0
30JUL26 137.50 P 9.16 9.16 9.16 9.55 -1.72 53 15 593 +15
30JUL26 140.00 P 9.99 10.70 9.99 11.13 -1.83 54 37 7,530 0
30JUL26 142.50 P 12.17 12.17 12.17 12.79 -1.67 54 30 717 +30
30JUL26 145.00 P 13.85 13.85 13.85 14.18 -2.03 52 30 1,058 +30
30JUL26 147.50 P 15.62 15.62 15.62 16.35 -1.75 54 30 450 +30
30JUL26 150.00 P 17.46 17.46 17.46 18.29 -1.73 54 30 455 0
30JUL26 152.50 P 19.41 19.41 19.41 20.27 -1.77 54 30 427 +7
30JUL26 155.00 P 21.44 21.44 21.44 21.84 -2.26 49 30 301 +29
30JUL26 157.50 P 22.65 23.65 22.65 23.80 -3.24 46 90 880 -1
30JUL26 160.00 P 24.77 25.80 24.77 26.69 -2.18 54 90 1,214 +30
30JUL26 162.50 P 27.88 28.01 27.88 28.77 -2.80 52 60 955 +3
30JUL26 165.00 P 0.00 0.00 0.00 30.75 -3.13 46 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 33.54 -2.70 54 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 35.91 -2.71 54 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 38.29 -2.74 54 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 40.71 -2.74 54 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 43.14 -2.96 54 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 45.59 -2.77 54 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 48.05 -3.41 54 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 50.52 -2.79 54 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 53.01 -2.79 55 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 55.50 -3.13 0 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 58.00 -2.80 0 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 60.50 -2.80 0 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 63.00 -2.80 0 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 65.50 -2.80 0 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 70.50 -3.07 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 75.50 -2.80 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 80.50 -2.80 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 85.50 -2.80 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 90.50 -2.80 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 95.50 -2.80 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 100.50 -2.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 105.50 -2.80 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 110.50 -2.80 0 0 0 0
28AUG26 102.50 P 1.56 1.64 1.56 1.58 -0.32 59 90 90 0
28AUG26 105.00 P 1.95 2.10 1.95 1.98 -0.38 59 45 45 +45
28AUG26 107.50 P 0.00 0.00 0.00 2.42 -0.47 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.89 -0.52 58 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 3.49 -0.53 58 0 125 0
28AUG26 115.00 P 4.01 4.01 4.01 4.14 -0.59 58 30 245 -30
28AUG26 117.50 P 0.00 0.00 0.00 4.86 -0.64 58 0 53 0
28AUG26 120.00 P 5.00 5.00 5.00 5.59 -0.78 57 1 57 +1
28AUG26 122.50 P 0.00 0.00 0.00 6.47 -0.87 57 0 180 0
28AUG26 125.00 P 0.00 0.00 0.00 7.51 -0.89 58 0 60 0
28AUG26 127.50 P 0.00 0.00 0.00 8.58 -0.98 58 0 63 0
28AUG26 130.00 P 0.00 0.00 0.00 9.74 -1.05 58 0 132 0
28AUG26 132.50 P 0.00 0.00 0.00 10.99 -1.14 58 0 85 0
28AUG26 135.00 P 11.38 11.38 11.38 12.42 -1.14 58 30 206 +30
28AUG26 137.50 P 0.00 0.00 0.00 13.71 -1.06 58 0 175 0
28AUG26 140.00 P 0.00 0.00 0.00 15.29 -1.39 58 0 165 0
28AUG26 142.50 P 0.00 0.00 0.00 16.69 -1.22 57 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 18.36 -1.17 58 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 19.50 -1.79 55 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 21.28 -1.77 55 0 55 0
28AUG26 152.50 P 23.01 23.01 23.01 23.09 -1.79 55 30 320 0
28AUG26 155.00 P 24.90 24.90 24.90 25.41 -1.37 57 30 61 +30
28AUG26 157.50 P 26.81 26.81 26.81 27.36 -1.34 57 30 122 +30
28AUG26 160.00 P 28.79 28.79 28.79 29.56 -1.13 58 30 108 +30
28AUG26 162.50 P 30.81 30.81 30.81 31.34 -1.39 57 30 107 +30
28AUG26 165.00 P 32.86 32.86 32.86 33.22 -1.64 55 30 84 +30
28AUG26 167.50 P 34.97 34.97 34.97 35.84 -1.21 59 30 60 +30
28AUG26 170.00 P 37.14 37.14 37.14 37.47 -1.78 55 30 30 +30
28AUG26 172.50 P 0.00 0.00 0.00 40.17 -1.29 59 0 1 0
28AUG26 175.00 P 41.54 41.54 41.54 41.85 -3.25 54 17 18 +9
28AUG26 177.50 P 43.71 43.71 43.71 44.12 -3.33 54 30 0 -30
28AUG26 180.00 P 46.05 46.05 46.05 46.32 -2.75 53 30 30 +30
28AUG26 182.50 P 0.00 0.00 0.00 48.79 -2.67 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.82 -3.19 50 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 54.10 -2.29 62 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 56.58 -2.19 63 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 58.19 -3.24 52 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 60.61 -2.99 51 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 63.23 -3.08 56 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 65.78 -2.68 58 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.81 -0.52 57 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 3.34 -0.57 57 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 3.90 -0.62 57 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 4.59 -0.62 57 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 5.29 -0.57 57 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 5.97 -0.74 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 6.99 -0.61 57 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 7.94 -0.64 57 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 8.91 -0.73 57 0 5 0
29SEP26 125.00 P 9.59 9.59 9.59 9.97 -0.80 57 1 152 0
29SEP26 127.50 P 0.00 0.00 0.00 11.13 -0.86 57 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 12.35 -0.94 57 0 484 0
29SEP26 132.50 P 12.56 12.56 12.56 13.64 -1.00 57 30 115 +30
29SEP26 135.00 P 0.00 0.00 0.00 15.01 -1.06 57 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 16.43 -1.17 57 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 17.76 -1.48 56 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 19.89 -1.03 59 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 20.83 -1.79 56 0 81 0
29SEP26 147.50 P 0.00 0.00 0.00 22.56 -1.83 56 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 24.21 -1.92 56 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 26.26 -1.81 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 27.92 -2.06 57 0 404 0
29SEP26 157.50 P 28.22 29.25 28.22 29.82 -2.10 57 60 264 +30
29SEP26 160.00 P 0.00 0.00 0.00 31.73 -1.01 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 33.25 -1.49 55 0 15 0
29SEP26 165.00 P 35.11 35.11 35.11 35.95 -2.20 58 30 145 +30
29SEP26 167.50 P 0.00 0.00 0.00 37.89 -3.02 58 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 39.88 -2.29 58 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 41.97 -1.23 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 44.10 -1.22 58 0 535 0
29SEP26 177.50 P 45.53 45.53 45.53 45.77 -2.66 56 30 188 +30
29SEP26 180.00 P 0.00 0.00 0.00 47.96 -2.92 55 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 50.19 -1.81 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 52.19 -2.09 54 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 55.15 -1.41 58 0 80 0
29SEP26 190.00 P 54.89 54.89 54.89 57.03 -1.82 56 30 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 59.73 -2.20 59 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 61.49 -3.09 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 64.30 -2.01 58 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 66.38 -2.81 56 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 71.67 -2.38 61 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 75.63 -3.05 51 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 81.13 -2.39 61 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 85.90 -2.41 60 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 90.67 -2.69 58 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 95.55 -3.00 57 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 100.51 -2.79 56 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 105.50 -2.80 0 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 110.50 -2.80 0 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 115.50 -2.80 0 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 120.50 -2.80 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 125.50 -2.80 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 130.50 -2.80 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 135.50 -2.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 140.50 -2.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 145.50 -2.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 150.50 -2.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 155.50 -2.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 160.50 -2.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 165.50 -2.80 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 175.50 -2.80 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 185.50 -2.80 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 195.50 -2.80 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 205.50 -2.80 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 215.50 -2.80 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 5.78 -0.73 55 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 6.58 -0.77 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 7.52 -0.68 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 8.58 -0.59 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 9.55 -0.66 56 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 10.60 -0.70 55 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.72 -0.76 56 0 0 0
29OCT26 127.50 P 11.42 11.42 11.42 12.90 -0.83 56 15 15 +15
29OCT26 130.00 P 0.00 0.00 0.00 14.16 -0.89 56 0 0 0
29OCT26 132.50 P 13.79 14.59 13.79 15.50 -0.94 56 30 30 +30
29OCT26 135.00 P 16.41 16.79 16.27 16.89 -0.99 56 45 45 +45
29OCT26 137.50 P 0.00 0.00 0.00 18.33 -0.98 56 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.54 -1.41 55 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 21.08 -2.32 55 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 22.77 -2.34 55 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 24.32 -2.51 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 26.05 -2.52 55 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 27.85 -2.62 56 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 29.65 -2.71 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.26 -0.82 55 0 144 0
30DEC26 105.00 P 0.00 0.00 0.00 7.01 -0.93 55 0 2 0
30DEC26 107.50 P 0.00 0.00 0.00 7.80 -1.03 55 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 8.68 -1.05 55 0 51 0
30DEC26 112.50 P 0.00 0.00 0.00 9.57 -1.11 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 10.49 -1.26 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 11.59 -1.24 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.66 -1.26 55 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 13.79 -1.30 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.98 -1.38 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 16.22 -1.41 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 17.52 -1.39 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 18.87 -1.38 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 20.28 -1.43 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.73 -1.44 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.31 -1.33 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 24.53 -1.63 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.15 -2.65 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 27.76 -2.77 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 29.44 -2.85 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 31.16 -2.95 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.92 -3.04 55 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 34.78 -3.06 55 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 36.58 -3.18 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 38.65 -3.06 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.38 -3.30 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 42.32 -3.36 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 44.28 -3.40 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 46.26 -2.29 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 48.21 -2.40 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.22 -2.45 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 52.34 -2.42 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 54.33 -2.53 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 56.42 -1.93 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 59.01 -3.35 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 60.75 -3.78 56 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 62.91 -3.75 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 65.08 -2.68 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 67.21 -2.72 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 69.60 -2.67 57 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 74.33 -2.51 58 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 78.83 -2.57 58 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 83.36 -2.65 58 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 87.93 -2.64 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 92.55 -2.03 58 0 50 0
30DEC26 230.00 P 94.82 94.82 94.82 97.17 -1.58 58 30 211 +30
30DEC26 235.00 P 0.00 0.00 0.00 101.84 -1.77 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 106.56 -2.26 58 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 111.28 -2.23 57 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 115.72 -3.03 53 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 120.59 -2.86 52 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 125.52 -3.00 52 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 130.73 -2.71 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.56 -2.81 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 140.53 -2.80 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 145.50 -2.80 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 150.50 -2.80 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 155.77 -2.53 64 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 160.74 -2.56 65 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.50 -2.80 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 175.50 -2.80 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 185.50 -2.80 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 195.50 -2.80 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 205.50 -2.80 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 215.50 -2.80 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 9.12 -0.76 55 0 54 0
30MAR27 105.00 P 0.00 0.00 0.00 10.03 -0.76 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.95 -0.78 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.87 -0.90 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 12.92 -0.95 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 14.02 -0.96 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 15.12 -0.97 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.31 -0.94 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.51 -1.03 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.76 -1.08 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 20.06 -1.08 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 21.40 -1.04 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 22.78 -1.08 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.21 -1.16 55 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 25.68 -1.11 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.99 -0.29 56 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 29.02 -0.75 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.37 -0.91 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 32.12 -0.80 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 33.59 -1.08 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 35.29 -1.11 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.61 -1.53 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.86 -1.10 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 40.73 -1.06 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.57 -1.06 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.41 -1.10 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.28 -1.21 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.20 -1.14 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 50.12 -1.22 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.65 -1.67 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 53.63 -1.68 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 56.02 -1.30 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 57.62 -1.66 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 59.63 -1.69 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 61.68 -1.70 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 63.75 -1.72 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 65.80 -1.79 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.88 -1.80 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.99 -1.80 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 71.14 -2.82 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 76.39 -1.87 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 80.73 -1.91 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 85.13 -1.98 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 89.57 -1.99 56 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 94.52 -1.54 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 99.02 -1.57 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 103.59 -1.66 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 108.17 -1.60 57 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 112.79 -1.59 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 117.42 -1.72 57 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 122.09 -1.63 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 126.78 -1.74 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 131.37 -2.75 55 0 30 0
29JUN27 102.50 P 11.07 11.75 11.07 11.69 -0.46 55 80 132 +80
29JUN27 105.00 P 0.00 0.00 0.00 12.50 -0.60 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.44 -0.76 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 14.56 -0.76 54 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 15.68 -0.77 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.80 -0.78 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.93 -0.98 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.39 -0.83 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.65 -0.87 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.95 -0.92 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.29 -0.79 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.67 -1.01 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.08 -0.87 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.47 -0.97 55 0 3 0
29JUN27 137.50 P 0.00 0.00 0.00 28.83 -1.14 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.48 -1.21 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 32.04 -1.26 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.64 -1.30 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.17 -1.00 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.46 -1.33 54 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 37.86 -1.69 53 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 39.55 -1.75 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.32 -1.70 53 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 43.54 -1.80 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 45.66 -1.00 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.15 -1.38 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.36 -1.04 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.86 -1.43 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 52.75 -1.45 55 0 0 0
TOTAL PUT 1,837 80,786 +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$ 42.30
30JUL26 32.00 C 0.00 0.00 0.00 10.40 -0.05 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.41 -0.05 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.42 -0.04 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.44 -0.03 39 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.40 -0.10 28 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.43 -0.11 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.49 -0.13 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.61 -0.15 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.80 -0.17 27 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 2.08 -0.19 27 0 15 0
30JUL26 42.00 C 1.55 1.55 1.48 1.48 -0.15 27 90 326 +30
30JUL26 43.00 C 1.09 1.09 1.04 1.02 -0.18 27 83 356 -1
30JUL26 44.00 C 0.77 0.77 0.73 0.69 -0.11 28 211 625 -93
30JUL26 45.00 C 0.56 0.70 0.47 0.44 -0.09 28 26 380 -2
30JUL26 46.00 C 0.32 0.37 0.29 0.26 -0.10 28 170 364 -11
30JUL26 47.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 309 0
30JUL26 48.00 C 0.13 0.14 0.12 0.08 -0.05 27 169 813 +21
30JUL26 49.00 C 0.09 0.09 0.08 0.05 -0.03 28 7 609 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 621 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 185 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.50 - 33 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 8.53 - 32 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 7.57 +0.10 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.56 -0.11 26 0 0 0
28AUG26 37.00 C 5.70 5.70 5.70 5.65 -0.11 26 1 1 +1
28AUG26 38.00 C 0.00 0.00 0.00 4.78 -0.12 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.97 -0.14 26 0 0 0
28AUG26 40.00 C 3.16 3.16 3.15 3.23 -0.15 26 45 60 +45
28AUG26 41.00 C 2.61 2.64 2.57 2.58 -0.11 26 36 66 +6
28AUG26 42.00 C 0.00 0.00 0.00 2.01 -0.13 26 0 86 0
28AUG26 43.00 C 1.65 1.65 1.53 1.53 -0.10 26 9 98 +9
28AUG26 44.00 C 0.00 0.00 0.00 1.14 -0.10 26 0 75 0
28AUG26 45.00 C 0.85 0.95 0.85 0.84 -0.09 26 72 619 +12
28AUG26 46.00 C 0.70 0.70 0.70 0.62 -0.06 26 15 415 +15
28AUG26 47.00 C 0.00 0.00 0.00 0.43 -0.08 26 0 338 0
28AUG26 48.00 C 0.00 0.00 0.00 0.30 -0.06 26 0 397 0
28AUG26 49.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 432 0
28AUG26 50.00 C 0.21 0.21 0.21 0.13 -0.04 26 30 238 +30
28AUG26 52.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 240 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 189 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.46 +0.04 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.47 +0.04 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.48 +0.04 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.49 +0.03 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.51 +0.03 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.53 +0.03 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.55 +0.03 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.58 +0.03 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.61 +0.01 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.67 +0.10 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.67 -0.10 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.78 -0.12 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.95 -0.12 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.18 -0.13 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.48 -0.13 25 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.87 -0.08 25 0 81 0
29SEP26 42.00 C 2.37 2.37 2.37 2.30 -0.12 25 15 70 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.87 -0.06 25 0 83 0
29SEP26 44.00 C 0.00 0.00 0.00 1.44 -0.09 25 0 291 0
29SEP26 45.00 C 1.47 1.47 1.09 1.11 -0.10 25 69 295 -3
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.07 25 0 410 0
29SEP26 47.00 C 0.00 0.00 0.00 0.66 -0.07 25 0 625 0
29SEP26 48.00 C 0.57 0.57 0.53 0.49 -0.06 25 45 328 -30
29SEP26 49.00 C 0.42 0.42 0.42 0.35 -0.06 25 4 189 -4
29SEP26 50.00 C 0.33 0.33 0.33 0.25 -0.05 25 5 781 +5
29SEP26 52.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 712 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 180 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 30 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 35 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 9.58 - 28 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 8.61 - 26 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 7.67 -0.07 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.73 -0.12 24 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.88 -0.12 24 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.07 -0.13 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.33 -0.14 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.66 -0.13 24 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 3.04 -0.11 24 0 318 0
29OCT26 42.00 C 2.85 2.85 2.85 2.51 -0.11 24 15 120 -15
29OCT26 43.00 C 2.39 2.39 2.08 2.08 -0.10 24 75 81 +36
29OCT26 44.00 C 1.81 1.81 1.80 1.68 -0.09 24 30 30 +30
29OCT26 45.00 C 0.00 0.00 0.00 1.36 -0.08 24 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 1.07 -0.09 24 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 0.83 -0.10 24 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.64 -0.09 24 0 77 0
29OCT26 49.00 C 0.59 0.59 0.59 0.49 -0.07 24 15 32 +15
29OCT26 50.00 C 0.00 0.00 0.00 0.37 -0.06 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.48 +0.04 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.49 +0.03 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.51 0.00 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.53 -0.01 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.57 -0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.73 +0.12 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.80 +0.10 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.97 +0.22 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.17 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.42 +0.03 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.70 +0.04 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.02 +0.04 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.42 +0.07 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.85 +0.07 25 0 100 0
30DEC26 42.00 C 3.40 3.40 3.40 3.33 +0.08 26 40 155 +40
30DEC26 43.00 C 0.00 0.00 0.00 2.88 +0.12 26 0 103 0
30DEC26 44.00 C 0.00 0.00 0.00 2.47 +0.13 26 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.10 +0.13 26 0 79 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 +0.15 26 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.45 +0.06 25 0 19 0
30DEC26 48.00 C 0.00 0.00 0.00 1.22 +0.09 25 0 119 0
30DEC26 49.00 C 0.00 0.00 0.00 1.02 +0.06 25 0 148 0
30DEC26 50.00 C 0.00 0.00 0.00 0.85 +0.09 25 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 +0.04 25 0 49 0
30DEC26 55.00 C 0.31 0.37 0.31 0.33 +0.05 26 315 305 +264
30DEC26 57.50 C 0.00 0.00 0.00 0.19 +0.03 26 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.77 +0.03 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.85 +0.02 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.06 +0.12 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.19 +0.11 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.35 +0.21 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.46 +0.09 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.72 -0.13 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.01 -0.14 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.34 -0.15 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.73 -0.15 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 4.17 -0.14 22 0 40 0
30MAR27 42.00 C 3.90 3.90 3.66 3.59 -0.19 22 55 55 +35
30MAR27 43.00 C 3.41 3.41 3.41 3.18 -0.15 22 15 58 -7
30MAR27 44.00 C 0.00 0.00 0.00 2.75 -0.15 22 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 2.38 -0.13 22 0 40 0
30MAR27 46.00 C 0.00 0.00 0.00 2.04 -0.13 22 0 50 0
30MAR27 47.00 C 0.00 0.00 0.00 1.69 -0.23 22 0 160 0
30MAR27 48.00 C 0.00 0.00 0.00 1.49 -0.11 22 0 193 0
30MAR27 49.00 C 1.50 1.50 1.50 1.28 -0.07 22 15 45 +15
30MAR27 50.00 C 0.00 0.00 0.00 1.09 -0.10 22 0 53 0
30MAR27 52.50 C 0.00 0.00 0.00 0.70 -0.08 22 60 62 -60
30MAR27 55.00 C 0.57 0.57 0.57 0.43 -0.07 22 30 55 +11
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.04 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.26 - 21 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 9.53 - 22 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 8.66 +0.05 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.89 +0.01 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.38 -0.03 23 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 6.70 -0.03 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.08 -0.02 23 0 0 0
29JUN27 40.00 C 5.10 5.10 5.04 5.48 -0.02 23 20 20 +20
29JUN27 41.00 C 4.88 4.88 4.88 4.80 -0.16 22 12 12 +12
29JUN27 42.00 C 0.00 0.00 0.00 4.29 -0.01 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 3.85 -0.01 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 3.42 0.00 22 0 30 0
29JUN27 45.00 C 3.36 3.36 3.02 3.06 +0.01 22 30 33 +24
29JUN27 46.00 C 0.00 0.00 0.00 2.70 +0.01 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.40 +0.01 22 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 2.11 +0.01 22 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.86 +0.01 22 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.63 0.00 23 0 28 0
29JUN27 52.50 C 0.00 0.00 0.00 1.23 +0.01 23 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.87 +0.02 23 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 54 0
TOTAL CALL 1,829 16,726 +465
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 35.00 P 0.05 0.05 0.05 0.01 -0.01 29 55 80 0
30JUL26 36.00 P 0.06 0.06 0.06 0.02 -0.02 28 110 95 +80
30JUL26 37.00 P 0.13 0.13 0.13 0.05 -0.03 28 6 22 +6
30JUL26 38.00 P 0.22 0.22 0.18 0.11 -0.05 27 16 126 +1
30JUL26 39.00 P 0.34 0.34 0.27 0.23 -0.06 28 106 137 -84
30JUL26 40.00 P 0.40 0.56 0.40 0.43 -0.08 28 119 158 -41
30JUL26 41.00 P 0.75 0.84 0.70 0.73 -0.09 28 347 771 +162
30JUL26 42.00 P 1.26 1.33 1.11 1.14 -0.11 28 331 408 +90
30JUL26 43.00 P 1.42 1.83 1.42 1.68 -0.10 28 138 1,107 -30
30JUL26 44.00 P 0.00 0.00 0.00 2.36 -0.07 29 0 568 0
30JUL26 45.00 P 0.00 0.00 0.00 3.04 -0.05 27 0 489 0
30JUL26 46.00 P 0.00 0.00 0.00 3.88 -0.01 27 0 451 0
30JUL26 47.00 P 4.71 4.71 4.71 4.78 +0.02 27 3 831 -3
30JUL26 48.00 P 0.00 0.00 0.00 5.73 +0.04 28 0 180 0
30JUL26 49.00 P 0.00 0.00 0.00 6.70 +0.06 0 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 7.70 -0.15 0 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 10.20 -0.08 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.70 -0.07 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.20 -0.08 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.70 -0.07 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.20 -0.08 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.70 -0.04 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.20 -0.08 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.70 -0.08 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
28AUG26 37.00 P 0.27 0.27 0.27 0.19 -0.03 26 2 74 +2
28AUG26 38.00 P 0.46 0.46 0.44 0.32 -0.04 26 30 432 +30
28AUG26 39.00 P 0.00 0.00 0.00 0.52 -0.05 26 0 267 0
28AUG26 40.00 P 0.75 0.75 0.75 0.79 -0.06 27 1 145 -1
28AUG26 41.00 P 1.24 1.24 1.10 1.13 -0.08 26 78 405 +78
28AUG26 42.00 P 1.72 1.72 1.51 1.55 -0.10 26 45 302 +45
28AUG26 43.00 P 1.99 2.25 1.99 2.07 -0.10 26 170 328 +60
28AUG26 44.00 P 2.77 2.77 2.77 2.75 -0.04 27 15 113 +15
28AUG26 45.00 P 0.00 0.00 0.00 3.37 -0.03 26 0 506 0
28AUG26 46.00 P 0.00 0.00 0.00 4.14 -0.11 26 0 176 0
28AUG26 47.00 P 0.00 0.00 0.00 4.97 +0.01 26 0 130 0
28AUG26 48.00 P 0.00 0.00 0.00 5.85 +0.02 26 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 6.77 +0.04 26 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 7.72 -0.18 26 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 10.22 -0.06 32 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 12.72 -0.06 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.22 -0.06 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.71 -0.07 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.21 -0.07 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.71 -0.07 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.21 -0.07 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.71 -0.07 62 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 33 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 28 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 45 0
29SEP26 35.00 P 0.22 0.22 0.22 0.15 -0.01 25 36 257 -15
29SEP26 36.00 P 0.32 0.32 0.30 0.24 -0.03 25 36 157 +36
29SEP26 37.00 P 0.50 0.50 0.44 0.38 -0.03 25 34 214 +19
29SEP26 38.00 P 0.00 0.00 0.00 0.58 -0.03 25 0 130 0
29SEP26 39.00 P 0.00 0.00 0.00 0.83 -0.04 25 0 166 0
29SEP26 40.00 P 0.00 0.00 0.00 1.13 -0.07 25 0 355 0
29SEP26 41.00 P 1.61 1.61 1.61 1.50 -0.08 25 15 418 +15
29SEP26 42.00 P 2.04 2.04 2.04 1.92 -0.12 24 2 258 +2
29SEP26 43.00 P 2.43 2.43 2.41 2.49 -0.09 25 30 377 +17
29SEP26 44.00 P 2.96 3.18 2.96 3.11 -0.09 25 45 388 +37
29SEP26 45.00 P 0.00 0.00 0.00 3.79 -0.09 25 0 315 0
29SEP26 46.00 P 0.00 0.00 0.00 4.57 0.00 25 0 390 0
29SEP26 47.00 P 0.00 0.00 0.00 5.36 +0.01 25 0 608 0
29SEP26 48.00 P 0.00 0.00 0.00 6.20 +0.03 25 0 602 0
29SEP26 49.00 P 0.00 0.00 0.00 7.07 +0.04 25 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 7.97 -0.18 25 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 10.26 -0.16 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.78 -0.05 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.22 -0.06 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.71 -0.07 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.21 -0.07 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.71 -0.07 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.21 -0.07 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.71 -0.07 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 - 24 0 0 -
29OCT26 34.00 P 0.22 0.23 0.22 0.13 - 24 60 60 -
29OCT26 35.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.71 -0.05 24 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.96 -0.06 24 0 0 0
29OCT26 40.00 P 1.27 1.27 1.27 1.27 -0.07 24 15 15 +15
29OCT26 41.00 P 0.00 0.00 0.00 1.64 -0.10 23 0 100 0
29OCT26 42.00 P 0.00 0.00 0.00 2.14 -0.07 24 0 0 0
29OCT26 43.00 P 2.67 2.67 2.67 2.71 -0.05 24 15 180 +15
29OCT26 44.00 P 3.14 3.28 3.14 3.34 -0.04 24 43 333 +30
29OCT26 45.00 P 0.00 0.00 0.00 3.98 -0.02 24 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.70 -0.01 24 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.47 -0.01 24 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.29 0.00 24 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.15 +0.02 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.04 -0.11 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.36 -0.06 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.78 -0.05 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.22 -0.06 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 +0.04 26 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 +0.05 26 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.37 +0.06 26 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.49 +0.04 25 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.68 +0.05 25 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.90 +0.06 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.17 +0.10 25 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 1.48 +0.12 25 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 +0.16 26 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 2.34 +0.16 26 0 300 0
30DEC26 42.00 P 2.58 2.64 2.58 2.82 +0.18 26 45 317 +45
30DEC26 43.00 P 0.00 0.00 0.00 3.40 +0.22 26 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 3.95 +0.18 26 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 4.58 +0.18 26 0 172 0
30DEC26 46.00 P 0.00 0.00 0.00 5.27 +0.18 26 0 30 0
30DEC26 47.00 P 0.00 0.00 0.00 5.99 +0.17 26 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 6.76 +0.17 26 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 7.56 -0.04 26 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 8.26 -0.16 24 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.50 -0.15 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.83 -0.14 24 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 15.31 -0.05 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.74 -0.04 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.21 -0.07 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.71 -0.07 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.21 -0.07 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.71 -0.07 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.43 -0.03 22 0 5 0
30MAR27 35.00 P 0.64 0.64 0.64 0.58 -0.05 22 30 134 +30
30MAR27 36.00 P 0.00 0.00 0.00 0.77 -0.05 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 1.02 -0.05 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 1.30 -0.06 22 0 88 0
30MAR27 39.00 P 0.00 0.00 0.00 1.63 -0.02 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 2.03 0.00 22 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 2.47 +0.01 22 0 16 0
30MAR27 42.00 P 2.90 2.92 2.90 2.91 0.00 22 38 116 +19
30MAR27 43.00 P 0.00 0.00 0.00 3.40 -0.06 22 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 -0.05 22 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 4.61 -0.04 22 0 172 0
30MAR27 46.00 P 0.00 0.00 0.00 5.29 -0.03 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.99 -0.04 22 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 6.76 -0.02 22 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 7.56 -0.22 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.47 -0.15 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.64 -0.15 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.92 -0.15 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.31 -0.11 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.76 -0.04 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.21 -0.07 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.78 0.00 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.21 -0.07 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.71 -0.07 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.55 - 23 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 0.72 - 23 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 0.90 +0.03 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.12 0.00 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.39 0.00 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 1.70 -0.01 23 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 2.09 +0.02 23 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 2.48 +0.01 23 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 2.93 0.00 23 0 69 0
29JUN27 42.00 P 0.00 0.00 0.00 3.43 +0.02 23 0 83 0
29JUN27 43.00 P 3.87 3.87 3.87 4.05 +0.08 24 30 45 +30
29JUN27 44.00 P 0.00 0.00 0.00 4.49 -0.05 23 0 75 0
29JUN27 45.00 P 0.00 0.00 0.00 5.12 +0.09 23 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 5.75 +0.09 23 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 6.45 -0.10 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 7.17 -0.11 23 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 7.99 -0.08 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 8.79 -0.09 23 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 10.93 -0.10 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.08 -0.15 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.38 -0.14 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.76 -0.11 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.22 -0.06 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.78 0.00 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.21 -0.07 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.71 -0.07 30 0 0 0
TOTAL PUT 2,046 20,693 +705
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$ 174.70
30JUL26 132.50 C 0.00 0.00 0.00 42.97 +4.40 59 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 40.43 +4.44 55 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 37.98 +4.17 53 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 35.68 +4.64 53 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 33.19 +4.23 50 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 30.55 +3.83 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 28.27 +3.72 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 26.04 +3.59 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 23.88 +3.45 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 21.79 +3.29 44 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 19.78 +3.11 44 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 17.87 +2.92 44 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 16.06 +2.73 44 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 14.35 +2.52 44 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 12.76 +2.20 44 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 11.28 +1.99 44 0 149 0
30JUL26 172.50 C 10.15 10.15 9.45 10.13 +1.96 45 42 94 +40
30JUL26 175.00 C 8.93 8.93 8.17 8.91 +1.77 45 30 143 +24
30JUL26 177.50 C 8.00 8.00 7.26 7.76 +1.58 45 2 95 -2
30JUL26 180.00 C 7.51 7.51 6.00 6.71 +1.40 45 19 134 +15
30JUL26 182.50 C 6.79 6.79 6.79 5.77 +1.23 45 15 145 +15
30JUL26 185.00 C 4.85 5.83 4.40 4.93 +1.07 45 101 182 +89
30JUL26 187.50 C 4.34 4.34 4.34 4.19 +0.93 45 1 79 -1
30JUL26 190.00 C 3.73 3.95 3.67 3.54 +0.79 45 54 78 +52
30JUL26 192.50 C 3.75 3.75 3.17 2.98 +0.68 45 79 124 +67
30JUL26 195.00 C 0.00 0.00 0.00 2.49 +0.57 45 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 2.08 +0.49 45 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 1.72 +0.44 45 0 37 0
30JUL26 205.00 C 0.00 0.00 0.00 1.13 +0.27 44 0 55 0
30JUL26 210.00 C 0.00 0.00 0.00 0.75 +0.18 44 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.49 +0.12 44 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.31 +0.07 44 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.19 +0.04 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 43.67 +4.29 48 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 41.34 +4.46 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 39.13 +4.55 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 37.07 +4.26 48 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 34.95 +4.14 48 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 32.84 +3.69 48 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 30.32 +3.47 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 28.33 +3.36 44 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 26.40 +3.23 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 24.55 +3.11 44 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 22.77 +2.97 44 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 21.08 +2.85 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 19.46 +2.71 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 17.92 +2.57 44 0 55 0
28AUG26 167.50 C 0.00 0.00 0.00 16.46 +2.30 44 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 15.09 +1.99 44 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 14.02 +2.23 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 12.81 +1.95 45 0 176 0
28AUG26 177.50 C 0.00 0.00 0.00 11.70 +1.83 45 0 60 0
28AUG26 180.00 C 10.78 10.78 10.78 10.65 +1.73 45 6 62 0
28AUG26 182.50 C 10.01 10.45 10.01 9.65 +1.61 45 31 62 +17
28AUG26 185.00 C 9.56 9.56 9.56 8.76 +1.53 45 16 23 -7
28AUG26 187.50 C 8.75 8.75 8.75 7.91 +1.42 45 16 15 0
28AUG26 190.00 C 0.00 0.00 0.00 7.11 +1.29 45 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 6.39 +1.19 45 0 75 0
28AUG26 195.00 C 0.00 0.00 0.00 5.73 +1.09 45 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 5.12 +0.99 45 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 4.57 +0.90 45 0 22 0
28AUG26 205.00 C 2.89 2.89 2.89 3.62 +0.74 45 2 41 0
28AUG26 210.00 C 0.00 0.00 0.00 2.84 +0.59 45 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 2.22 +0.53 45 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 1.67 +0.37 44 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 1.29 +0.30 44 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 44.89 +3.94 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 42.62 +3.73 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 40.58 +3.77 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 38.41 +4.10 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 36.38 +3.50 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 34.00 +3.23 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 32.24 +3.29 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 30.25 +3.06 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 28.66 +3.15 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 26.93 +3.04 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 25.27 +2.93 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.68 +2.83 44 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 22.15 +2.71 44 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 20.69 +2.47 43 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 19.30 +2.49 44 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 18.07 +2.31 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 16.82 +2.19 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 15.72 +2.06 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 14.67 +2.00 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 13.62 +1.89 44 0 416 0
29SEP26 182.50 C 0.00 0.00 0.00 12.64 +1.79 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 11.69 +1.70 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 10.80 +1.62 44 0 0 0
29SEP26 190.00 C 10.02 10.14 10.02 9.99 +1.56 44 30 45 +30
29SEP26 192.50 C 9.48 9.48 9.48 9.20 +1.69 44 12 12 +9
29SEP26 195.00 C 9.32 9.32 9.32 8.45 +1.57 44 15 15 +15
29SEP26 197.50 C 0.00 0.00 0.00 7.54 +1.24 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 6.91 +1.15 44 0 811 0
29SEP26 205.00 C 0.00 0.00 0.00 5.80 +1.01 44 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 4.84 +0.86 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 4.02 +0.73 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 3.33 +0.62 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 2.75 +0.53 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.26 +0.45 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.86 +0.38 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.52 +0.32 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.24 +0.27 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.01 +0.22 44 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 0.82 +0.18 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.66 +0.15 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.53 +0.12 43 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 33.79 - 42 0 0 -
29OCT26 150.00 C 0.00 0.00 0.00 31.91 - 42 0 0 -
29OCT26 152.50 C 0.00 0.00 0.00 30.22 +2.61 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 28.58 +3.06 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 26.89 +2.87 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 25.45 +2.62 42 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 23.95 +2.49 42 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 22.93 +2.52 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 21.59 +2.47 43 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 20.51 +2.60 44 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 19.36 +2.69 44 0 25 0
29OCT26 175.00 C 0.00 0.00 0.00 18.22 +2.32 44 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 17.01 +2.11 44 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 15.96 +2.05 44 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 14.96 +1.99 44 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 14.01 +1.93 44 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 13.09 +1.85 44 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 12.22 +2.07 44 0 0 0
29OCT26 192.50 C 12.22 12.22 12.22 11.41 +1.98 44 15 15 +15
29OCT26 195.00 C 0.00 0.00 0.00 10.42 +1.66 43 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 9.70 +1.58 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 49.10 +4.61 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 47.13 +4.50 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 45.21 +4.40 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 43.33 +4.28 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 41.50 +4.17 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 38.68 +3.01 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 37.98 +3.93 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 35.32 +3.10 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 34.67 +4.06 44 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 32.48 +3.31 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 30.92 +2.98 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 29.57 +2.44 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 28.10 +2.42 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 26.68 +2.36 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.59 +2.43 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 24.17 +2.04 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 22.86 +2.10 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.90 +2.04 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 20.70 +1.95 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 20.01 +2.15 43 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 18.96 +2.02 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 17.96 +1.99 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 17.01 +1.94 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 16.10 +1.95 43 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 15.23 +1.54 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 14.40 +1.76 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 13.61 +1.39 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 12.49 +1.22 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 11.13 +1.09 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 9.91 +0.98 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 8.80 +0.87 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 7.81 +0.78 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 6.93 +0.70 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.13 +0.62 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 5.42 +0.55 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.79 +0.48 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 4.23 +0.43 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 3.73 +0.38 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.29 +0.34 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.89 +0.29 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.54 +0.25 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 52.71 +5.01 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 50.88 +4.91 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 49.09 +4.81 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 47.35 +4.71 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 45.64 +4.60 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 43.98 +4.49 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 42.35 +4.37 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.78 +4.26 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.24 +4.15 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 37.75 +4.03 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.30 +3.92 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.90 +3.81 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.54 +3.70 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.23 +3.09 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 30.95 +2.95 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.72 +3.39 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 28.54 +3.30 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.40 +3.22 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 26.30 +3.13 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.34 +3.03 43 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 24.23 +2.79 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.64 +1.79 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 21.82 +1.83 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 20.90 +1.74 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 20.06 +1.76 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.28 +1.72 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 18.42 +1.62 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 17.74 +1.68 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 16.18 +1.51 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 14.34 +0.94 41 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 13.70 +1.83 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 12.39 +1.57 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 11.33 +1.46 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 10.36 +1.37 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 9.47 +1.28 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.65 +1.20 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 54.61 +3.46 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 52.94 +3.41 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 51.32 +3.36 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 49.73 +3.30 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 48.18 +3.25 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 46.66 +3.19 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 45.19 +3.14 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 43.75 +3.08 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 42.35 +3.02 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 40.98 +2.96 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 40.82 +4.07 44 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 39.48 +3.97 44 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 38.19 +3.88 44 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.93 +3.78 44 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 35.71 +3.01 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.53 +2.95 44 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 33.40 +2.89 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.28 +2.81 44 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 31.20 +2.56 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 30.14 +2.48 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 29.12 +2.52 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.13 +2.35 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 27.17 +2.34 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 26.24 +2.24 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 25.34 +2.19 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 24.47 +2.14 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 23.63 +2.16 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 22.81 +2.64 43 0 6 0
TOTAL CALL 486 7,287 +378
30JUL26 132.50 P 0.00 0.00 0.00 0.08 -0.10 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.13 -0.14 45 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.19 -0.19 44 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.28 -0.26 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.39 -0.34 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.55 -0.47 44 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.75 -0.57 44 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 1.01 -0.68 44 0 123 0
30JUL26 152.50 P 1.48 1.48 1.48 1.35 -0.87 44 50 63 +44
30JUL26 155.00 P 0.00 0.00 0.00 1.75 -0.99 44 0 67 0
30JUL26 157.50 P 2.29 2.30 2.29 2.28 -1.09 45 34 36 +24
30JUL26 160.00 P 2.69 3.02 2.69 2.75 -1.36 44 51 104 +51
30JUL26 162.50 P 0.00 0.00 0.00 3.40 -1.54 44 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 4.18 -1.74 43 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 5.06 -1.95 43 0 21 0
30JUL26 170.00 P 6.15 6.15 6.15 6.03 -2.22 43 1 92 0
30JUL26 172.50 P 7.52 7.52 7.08 7.16 -2.78 43 21 51 +21
30JUL26 175.00 P 8.63 8.63 8.63 8.36 -2.78 43 7 40 0
30JUL26 177.50 P 0.00 0.00 0.00 9.72 -3.01 43 0 145 0
30JUL26 180.00 P 12.00 12.00 12.00 11.53 -2.85 45 1 43 +1
30JUL26 182.50 P 0.00 0.00 0.00 12.73 -3.42 43 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 14.75 -3.23 44 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 16.52 -3.40 44 0 141 0
30JUL26 190.00 P 19.00 19.00 19.00 18.41 -3.51 44 1 15 0
30JUL26 192.50 P 0.00 0.00 0.00 20.34 -3.65 44 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 22.40 -3.72 44 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 24.47 -3.85 44 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 26.65 -3.98 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 31.13 -4.18 44 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 35.82 -4.10 45 0 0 0
30JUL26 215.00 P 40.70 40.70 40.70 40.71 -4.78 48 33 18 -15
30JUL26 220.00 P 0.00 0.00 0.00 45.55 -4.54 48 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 50.33 -4.56 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 55.42 -4.85 52 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 60.30 -4.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 65.30 -4.30 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.65 -0.29 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 0.84 -0.37 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 1.07 -0.42 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 1.34 -0.52 44 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 1.66 -0.59 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 2.04 -0.72 44 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 2.48 -0.88 44 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 3.07 -0.96 45 0 18 0
28AUG26 152.50 P 0.00 0.00 0.00 3.50 -1.06 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.09 -1.27 44 0 47 0
28AUG26 157.50 P 0.00 0.00 0.00 5.01 -1.18 45 0 45 0
28AUG26 160.00 P 5.89 5.99 5.88 5.54 -1.53 44 90 213 +74
28AUG26 162.50 P 0.00 0.00 0.00 6.38 -1.68 44 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 7.32 -1.83 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 8.30 -2.02 43 0 49 0
28AUG26 170.00 P 0.00 0.00 0.00 9.43 -2.16 43 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 10.64 -2.16 43 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 11.92 -2.57 44 0 32 0
28AUG26 177.50 P 14.10 14.10 14.10 13.30 -2.65 44 17 17 +17
28AUG26 180.00 P 0.00 0.00 0.00 14.80 -2.75 44 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 16.34 -2.82 44 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 17.95 -2.96 44 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 19.72 -2.98 44 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 21.51 -2.99 44 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 23.29 -3.16 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 25.13 -3.27 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 27.08 -3.31 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 29.63 -3.82 47 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 33.71 -3.51 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 37.97 -4.39 48 0 0 0
28AUG26 215.00 P 42.05 42.05 42.05 41.86 -4.82 45 33 35 +33
28AUG26 220.00 P 0.00 0.00 0.00 46.30 -4.67 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 51.29 -4.45 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 1.49 -0.43 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 1.79 -0.51 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 2.17 -0.55 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.55 -0.68 44 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 3.03 -0.72 44 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 3.54 -0.84 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.10 -0.95 44 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 4.76 -1.00 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 5.43 -1.13 44 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 6.21 -1.08 44 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 6.88 -1.33 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 7.66 -1.55 43 0 65 0
29SEP26 162.50 P 8.46 8.46 8.46 8.64 -1.65 43 15 2,853 -15
29SEP26 165.00 P 9.46 9.46 9.46 9.64 -1.81 43 15 15 +15
29SEP26 167.50 P 10.53 11.48 10.53 10.74 -1.94 43 30 30 0
29SEP26 170.00 P 11.66 12.68 11.66 11.91 -2.07 43 60 1,315 -30
29SEP26 172.50 P 13.22 13.22 13.22 13.16 -2.17 43 15 45 +15
29SEP26 175.00 P 14.41 14.41 14.41 14.56 -2.27 43 15 15 +15
29SEP26 177.50 P 16.58 16.58 16.58 15.92 -2.42 43 15 415 +15
29SEP26 180.00 P 0.00 0.00 0.00 17.15 -2.77 42 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 18.99 -3.09 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 20.60 -3.25 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 22.22 -3.42 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 24.06 -3.12 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 25.96 -3.16 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.73 -3.52 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.53 -3.73 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.49 -3.80 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 35.40 -4.05 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 39.71 -3.70 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 43.83 -4.08 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.36 -4.18 47 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 52.87 -3.26 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.25 -3.63 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 61.57 -4.41 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.34 -4.60 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.82 -4.20 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.57 -4.14 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.43 -4.21 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 85.35 -4.25 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 90.31 -4.29 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 5.55 - 43 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 6.22 - 43 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 7.04 -1.02 43 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 7.88 -1.04 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 8.99 -0.91 44 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 9.43 -1.51 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 10.44 -1.61 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 11.44 -1.80 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 12.55 -1.94 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 13.79 -2.08 42 0 0 0
29OCT26 172.50 P 15.68 15.68 15.68 15.05 -2.23 42 15 15 +15
29OCT26 175.00 P 0.00 0.00 0.00 16.36 -2.32 42 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 17.59 -2.49 42 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 19.00 -3.09 42 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 21.05 -2.84 43 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 22.56 -3.02 43 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 24.10 -3.18 43 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 25.81 -3.16 43 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 27.55 -3.40 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 29.35 -3.39 43 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 31.11 -3.34 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 3.92 -0.83 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.44 -0.93 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 4.97 -1.08 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.64 -1.10 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 6.32 -1.15 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.01 -1.52 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.02 -1.17 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.90 -1.25 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.79 -1.44 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.68 -1.26 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 11.41 -1.52 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.44 -1.58 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 13.50 -1.67 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 14.55 -1.82 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 15.77 -1.85 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.98 -1.96 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 18.24 -2.35 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.57 -2.52 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.95 -2.54 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.38 -2.79 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 23.85 -2.84 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.38 -2.96 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 27.33 -2.74 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.92 -2.67 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 30.68 -2.58 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.41 -2.51 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.19 -2.60 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.11 -2.77 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.89 -2.63 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 43.56 -3.38 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 47.28 -3.89 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 50.95 -3.42 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 54.96 -3.66 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 59.20 -3.69 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.48 -3.84 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 67.94 -3.87 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 72.42 -3.90 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.95 -4.02 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.60 -4.04 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.28 -4.07 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.00 -4.14 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 6.48 -0.65 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 7.18 -0.65 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 8.02 -0.56 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.58 -0.87 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 9.44 -0.88 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.32 -0.88 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.19 -0.91 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 12.08 -1.09 42 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 13.08 -1.15 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.15 -1.18 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.90 -1.46 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 15.87 -1.67 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 17.03 -1.60 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.18 -1.67 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 19.38 -1.77 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.62 -2.26 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 21.90 -2.24 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.24 -2.22 41 0 45 0
30MAR27 177.50 P 24.86 24.86 24.86 24.60 -2.59 41 15 15 +15
30MAR27 180.00 P 26.28 26.28 26.28 26.53 -2.13 42 15 15 +15
30MAR27 182.50 P 0.00 0.00 0.00 27.92 -2.16 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 29.47 -2.45 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 31.06 -2.21 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 32.68 -2.46 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.80 -2.81 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 35.41 -2.81 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.32 -2.61 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.05 -2.71 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 42.44 -2.99 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.60 -2.52 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.29 -2.72 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.14 -2.86 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.13 -2.88 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.15 -3.00 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 66.23 -3.19 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 70.50 -3.21 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 8.88 -0.79 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 9.60 -0.96 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 10.47 -0.98 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 11.36 -0.98 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 12.25 -0.99 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.15 -1.10 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 14.07 -1.26 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.15 -1.26 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.23 -0.74 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 17.32 -0.71 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.86 -1.57 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 18.92 -1.69 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.21 -1.64 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 21.40 -1.68 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 22.62 -1.77 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 23.88 -1.86 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 25.16 -1.96 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 26.51 -2.03 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 27.89 -2.11 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 29.36 -2.14 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 30.82 -2.21 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 32.31 -2.29 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 33.84 -2.91 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 35.41 -3.01 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 37.16 -2.94 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 39.50 -2.27 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 40.38 -3.08 41 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.07 -3.08 41 0 0 0
TOTAL PUT 549 9,255 +310
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$ 6.11
30JUL26 4.50 C 0.00 0.00 0.00 1.62 - 37 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 1.52 -0.01 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
30JUL26 6.00 C 0.28 0.29 0.26 0.28 -0.01 31 420 427 +420
30JUL26 6.25 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30JUL26 6.50 C 0.11 0.11 0.11 0.10 0.00 34 5 29 +1
30JUL26 6.75 C 0.05 0.05 0.05 0.05 0.00 34 15 78 0
30JUL26 7.00 C 0.03 0.03 0.03 0.03 0.00 36 123 603 -83
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30JUL26 8.25 C 0.01 0.01 0.01 0.01 0.00 54 3 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.62 - 0 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 1.55 -0.02 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.44 -0.03 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.35 -0.02 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.26 -0.01 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.16 -0.02 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.26 -0.01 32 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.18 0.00 33 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 0.00 33 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 0.00 33 0 289 0
28AUG26 7.25 C 0.06 0.06 0.06 0.05 0.00 34 59 836 +39
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 34 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 35 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.63 - 0 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.55 -0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.36 -0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 -0.03 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 -0.01 30 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 0.00 30 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 31 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 31 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 30 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 35 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 53 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.65 - 0 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.46 -0.05 24 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.37 -0.04 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.28 -0.04 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.70 - 29 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.61 -0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.51 -0.04 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.43 -0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.26 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 -0.03 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.02 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 -0.03 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 400 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.01 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.01 28 0 30 0
30DEC26 7.50 C 0.13 0.13 0.13 0.12 -0.01 28 3 103 +3
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 29 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 4.50 C 0.00 0.00 0.00 1.76 - 28 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.67 -0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 -0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.51 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 -0.04 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.35 -0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 -0.03 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 -0.02 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.01 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 0.00 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 29 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.80 - 32 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.56 0.00 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.48 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.40 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.21 -0.01 30 0 0 0
29JUN27 5.50 C 1.05 1.05 1.05 1.04 -0.01 29 10 20 +10
29JUN27 5.75 C 0.00 0.00 0.00 0.88 -0.02 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN27 8.00 C 0.18 0.18 0.18 0.16 -0.01 28 1 12 +1
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
29JUN27 8.50 C 0.14 0.14 0.14 0.10 -0.01 28 2 6 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 0.00 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 641 6,851 +391
30JUL26 4.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 32 0 129 0
30JUL26 5.75 P 0.08 0.08 0.08 0.09 0.00 35 32 240 0
30JUL26 6.00 P 0.17 0.17 0.17 0.17 0.00 33 45 195 +5
30JUL26 6.25 P 0.00 0.00 0.00 0.31 0.00 35 0 210 0
30JUL26 6.50 P 0.00 0.00 0.00 0.48 +0.02 35 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.70 +0.03 39 0 633 0
30JUL26 7.00 P 0.00 0.00 0.00 0.93 +0.02 42 0 1,556 0
30JUL26 7.25 P 0.00 0.00 0.00 1.17 +0.02 47 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.41 +0.01 50 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.66 +0.01 56 0 21 0
30JUL26 8.00 P 0.00 0.00 0.00 1.91 +0.01 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.16 +0.01 67 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.41 +0.01 72 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.66 +0.01 77 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.91 +0.01 81 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.16 +0.01 86 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.41 +0.01 90 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.66 +0.01 95 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.91 +0.01 99 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.41 +0.01 107 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.91 +0.01 114 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
28AUG26 5.50 P 0.09 0.09 0.09 0.08 -0.01 32 5 35 +5
28AUG26 5.75 P 0.00 0.00 0.00 0.15 -0.01 32 0 30 0
28AUG26 6.00 P 0.24 0.26 0.24 0.25 -0.01 32 6 86 +6
28AUG26 6.25 P 0.00 0.00 0.00 0.39 +0.01 33 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.56 +0.02 34 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.75 +0.01 35 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.96 +0.02 36 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.18 +0.01 37 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.41 0.00 37 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.66 +0.01 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.91 +0.01 45 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 2.16 +0.01 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.41 +0.01 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.66 +0.01 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.91 +0.01 60 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.16 +0.01 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.41 +0.01 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.66 +0.01 70 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.91 +0.01 73 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.41 +0.01 78 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.91 +0.01 84 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 - 33 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 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 0.00 30 0 2 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 +0.01 31 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.01 31 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 0.00 32 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.79 +0.02 33 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 +0.02 35 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.43 +0.02 35 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 +0.02 38 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 +0.01 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 +0.02 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 +0.02 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.67 +0.02 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.92 +0.02 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.17 +0.02 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.42 +0.02 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.67 +0.02 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.92 +0.02 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.42 +0.02 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.92 +0.02 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.42 +0.02 77 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.92 +0.02 81 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.48 0.00 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.02 +0.03 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.23 +0.03 33 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.45 +0.03 33 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.68 +0.02 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.94 +0.04 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 +0.02 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.42 +0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 5.25 P 0.14 0.14 0.14 0.13 -0.01 28 3 3 +3
30DEC26 5.50 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 0.00 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.01 28 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 +0.02 29 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.02 29 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 +0.03 30 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.26 +0.03 30 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.49 +0.05 32 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.70 +0.03 31 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.03 33 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.18 +0.03 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 +0.02 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 +0.02 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.17 +0.02 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.42 +0.02 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.67 +0.02 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.92 +0.02 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.42 +0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.92 +0.02 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 - 29 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 5.25 P 0.20 0.20 0.20 0.20 +0.01 28 20 20 +20
30MAR27 5.50 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 0.00 28 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 0.00 28 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.01 28 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 +0.01 28 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 +0.02 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 +0.04 29 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.04 29 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 +0.04 29 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.73 +0.04 29 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.95 +0.04 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.18 +0.01 30 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.01 31 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.67 +0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.92 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.17 +0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.42 +0.02 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.67 +0.02 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.92 +0.02 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.42 +0.02 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.92 +0.02 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 - 28 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 0.00 28 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 0.00 28 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.01 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.71 -0.02 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.02 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.19 -0.02 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.37 -0.02 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.57 -0.01 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.77 -0.01 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.97 -0.01 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.19 0.00 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.41 +0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.63 +0.01 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
TOTAL PUT 111 12,127 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 78.30
03JUL26 50.00 C 0.00 0.00 0.00 28.32 +5.67 330 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 25.83 +5.68 314 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 23.33 +5.67 280 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 20.83 +5.67 248 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 18.33 +5.66 217 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 15.83 +5.65 187 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 13.33 +5.64 158 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 10.84 +5.68 135 0 82 0
03JUL26 70.00 C 7.10 8.00 7.10 8.36 +5.51 115 10 21 -2
03JUL26 72.50 C 4.30 6.66 4.30 5.89 +4.72 92 52 578 -23
03JUL26 75.00 C 2.00 4.48 2.00 3.51 +3.19 74 717 576 +69
03JUL26 77.50 C 0.60 2.28 0.60 1.50 +1.44 64 455 433 -105
03JUL26 80.00 C 0.29 1.00 0.29 0.40 +0.39 62 747 460 +47
03JUL26 82.50 C 0.10 0.28 0.10 0.06 +0.05 62 114 314 +43
03JUL26 85.00 C 0.07 0.12 0.06 0.01 0.00 67 262 358 +262
03JUL26 87.50 C 0.03 0.03 0.03 0.01 0.00 87 96 193 +96
03JUL26 90.00 C 0.02 0.02 0.02 0.01 0.00 107 92 116 +92
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 96 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 142 0 50 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 175 0 11 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 28.63 +5.98 178 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 26.14 +5.99 162 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 23.65 +5.86 147 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 21.16 +6.00 132 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 18.66 +5.99 117 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 16.16 +5.98 102 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 13.35 +5.66 49 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 10.87 +5.33 46 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 8.45 +4.88 46 0 30 0
10JUL26 72.50 C 5.50 6.20 5.50 6.29 +4.23 50 37 102 -13
10JUL26 75.00 C 1.88 4.89 1.88 4.25 +3.20 48 168 88 -17
10JUL26 77.50 C 2.11 3.32 2.11 2.58 +2.11 46 249 335 0
10JUL26 80.00 C 0.35 2.15 0.35 1.47 +1.28 47 388 260 +208
10JUL26 82.50 C 0.45 1.21 0.45 0.75 +0.68 47 464 264 +223
10JUL26 85.00 C 0.34 0.67 0.30 0.34 +0.32 47 212 174 +149
10JUL26 87.50 C 0.26 0.31 0.23 0.14 +0.13 47 67 67 +65
10JUL26 90.00 C 0.16 0.16 0.16 0.05 +0.04 46 30 30 +30
10JUL26 92.50 C 0.10 0.10 0.10 0.02 +0.01 48 2 2 +2
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.65 +5.80 91 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.20 +5.82 85 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.67 +5.76 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.16 +5.62 66 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.70 +5.94 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.29 +5.82 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.62 +5.03 41 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 11.33 +4.70 41 0 90 0
30JUL26 70.00 C 7.40 9.50 7.40 9.38 +4.44 45 22 434 -8
30JUL26 72.50 C 7.00 7.60 7.00 7.39 +3.84 44 3 416 -2
30JUL26 75.00 C 4.45 6.00 4.45 5.61 +3.15 42 143 659 +3
30JUL26 77.50 C 3.00 4.75 3.00 4.14 +2.50 42 333 1,118 +84
30JUL26 80.00 C 1.85 3.57 1.85 3.02 +1.96 42 339 1,209 +65
30JUL26 82.50 C 1.50 2.65 1.50 2.10 +1.44 42 665 1,009 +182
30JUL26 85.00 C 1.09 1.86 1.07 1.41 +1.02 42 1,207 1,634 +311
30JUL26 87.50 C 0.50 1.36 0.50 0.92 +0.69 42 804 1,837 +640
30JUL26 90.00 C 0.30 0.90 0.30 0.58 +0.45 42 516 1,419 +147
30JUL26 92.50 C 0.50 0.60 0.44 0.35 +0.28 41 266 1,285 +29
30JUL26 95.00 C 0.35 0.47 0.35 0.21 +0.17 42 435 1,180 +374
30JUL26 97.50 C 0.28 0.33 0.28 0.12 +0.10 41 29 2,084 +24
30JUL26 100.00 C 0.20 0.26 0.20 0.07 +0.06 42 281 1,842 -121
30JUL26 102.50 C 0.17 0.18 0.17 0.04 +0.03 42 8 1,595 0
30JUL26 105.00 C 0.14 0.14 0.14 0.02 +0.01 41 4 852 0
30JUL26 107.50 C 0.12 0.16 0.12 0.01 0.00 41 304 839 -126
30JUL26 110.00 C 0.10 0.12 0.07 0.01 0.00 44 294 1,250 +276
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 292 0
30JUL26 115.00 C 0.09 0.09 0.09 0.01 0.00 49 65 327 +3
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 631 0
30JUL26 120.00 C 0.08 0.08 0.08 0.01 0.00 54 12 301 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 372 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 844 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 431 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 133 0
30JUL26 142.50 C 0.03 0.03 0.03 0.01 0.00 73 144 267 +144
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 28.74 +5.67 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.22 +5.58 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.82 +5.59 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.49 +5.61 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.13 +5.38 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.71 +5.41 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.54 +5.14 45 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 12.47 +4.78 44 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 10.51 +4.14 43 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 8.72 +3.67 42 0 548 0
28AUG26 75.00 C 7.17 7.86 7.06 7.08 +3.18 42 422 1,562 +130
28AUG26 77.50 C 5.35 6.42 5.35 5.72 +2.71 41 310 1,308 +55
28AUG26 80.00 C 4.55 5.14 4.36 4.64 +2.37 42 406 1,671 +18
28AUG26 82.50 C 3.88 4.01 3.64 3.65 +1.96 42 415 1,837 -44
28AUG26 85.00 C 2.30 3.22 2.30 2.82 +1.58 42 71 681 -34
28AUG26 87.50 C 2.43 2.52 2.21 2.16 +1.26 42 54 838 -30
28AUG26 90.00 C 1.78 2.02 1.66 1.63 +0.99 41 145 1,367 +5
28AUG26 92.50 C 1.51 1.65 1.51 1.21 +0.76 41 104 2,062 -25
28AUG26 95.00 C 1.09 1.30 1.09 0.89 +0.57 41 124 2,114 -29
28AUG26 97.50 C 0.86 1.02 0.80 0.65 +0.43 41 185 845 +65
28AUG26 100.00 C 0.60 0.83 0.60 0.47 +0.32 41 126 1,867 +31
28AUG26 102.50 C 0.66 0.66 0.66 0.34 +0.24 41 30 2,822 0
28AUG26 105.00 C 0.33 0.56 0.33 0.24 +0.17 41 8 614 +4
28AUG26 107.50 C 0.00 0.00 0.00 0.17 +0.12 41 0 223 0
28AUG26 110.00 C 0.29 0.29 0.29 0.12 +0.09 41 2 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 +0.06 41 0 1,933 0
28AUG26 115.00 C 0.29 0.29 0.29 0.06 +0.05 42 4 106 +3
28AUG26 117.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 751 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 +0.02 42 1 333 +1
28AUG26 122.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 29.03 +5.75 56 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 26.69 +5.49 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.26 +5.71 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.95 +5.35 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.68 +5.22 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 17.44 +5.33 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.33 +4.99 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.40 +4.41 43 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 11.32 +3.80 40 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 9.91 +3.69 42 0 1,044 0
29SEP26 75.00 C 8.42 8.73 8.16 8.36 +3.26 41 177 802 +64
29SEP26 77.50 C 6.87 7.54 6.68 6.99 +2.85 41 308 938 +50
29SEP26 80.00 C 5.30 6.35 5.30 5.84 +2.51 41 246 943 +56
29SEP26 82.50 C 4.63 5.52 4.55 4.92 +2.26 41 291 725 +8
29SEP26 85.00 C 3.75 4.62 3.75 4.03 +1.93 41 195 2,706 +24
29SEP26 87.50 C 2.50 3.70 2.50 3.29 +1.64 41 164 671 +30
29SEP26 90.00 C 2.78 3.13 2.67 2.66 +1.37 41 172 2,384 +33
29SEP26 92.50 C 2.31 2.60 2.09 2.13 +1.13 41 170 1,218 +15
29SEP26 95.00 C 1.72 2.16 1.72 1.70 +0.93 41 121 8,416 +31
29SEP26 97.50 C 1.63 1.84 1.53 1.35 +0.76 41 110 3,117 -30
29SEP26 100.00 C 1.16 1.57 1.16 1.07 +0.62 41 248 4,634 +203
29SEP26 102.50 C 1.06 1.28 1.06 0.84 +0.50 41 286 1,582 +286
29SEP26 105.00 C 0.91 1.08 0.89 0.65 +0.39 41 183 7,815 0
29SEP26 107.50 C 0.83 0.89 0.81 0.51 +0.32 41 90 3,362 0
29SEP26 110.00 C 0.71 0.80 0.69 0.39 +0.25 41 114 1,066 +45
29SEP26 112.50 C 0.72 0.72 0.65 0.30 +0.19 40 50 2,352 -39
29SEP26 115.00 C 0.60 0.60 0.60 0.23 +0.15 40 4 1,899 +4
29SEP26 117.50 C 0.00 0.00 0.00 0.18 +0.12 41 0 539 0
29SEP26 120.00 C 0.49 0.49 0.46 0.14 +0.09 41 17 2,169 +10
29SEP26 122.50 C 0.35 0.35 0.35 0.10 +0.06 40 2 431 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 +0.05 41 0 651 0
29SEP26 127.50 C 0.39 0.39 0.39 0.06 +0.04 41 3 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 838 0
29SEP26 132.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 1,121 0
29SEP26 137.50 C 0.27 0.27 0.27 0.02 +0.01 41 10 1,838 -10
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 865 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29SEP26 150.00 C 0.18 0.22 0.18 0.01 0.00 43 27 232 +20
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 155.00 C 0.18 0.18 0.18 0.01 0.00 45 20 30 0
29OCT26 50.00 C 0.00 0.00 0.00 29.26 +5.66 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.88 +5.61 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.56 +5.42 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.31 +5.26 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.12 +5.10 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.99 +4.94 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.22 +5.14 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.08 +4.26 42 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 12.59 +4.21 43 0 6 0
29OCT26 72.50 C 11.00 11.00 11.00 10.90 +3.86 42 30 30 +30
29OCT26 75.00 C 9.14 10.00 9.14 9.32 +3.38 41 120 120 +120
29OCT26 77.50 C 7.67 8.62 7.67 8.00 +2.99 40 64 64 +64
29OCT26 80.00 C 6.66 7.03 6.66 6.93 +2.77 41 82 52 +52
29OCT26 82.50 C 5.70 6.11 5.70 5.85 +2.41 40 150 140 +120
29OCT26 85.00 C 4.86 5.52 4.86 5.02 +2.19 41 281 281 +281
29OCT26 87.50 C 4.14 4.63 4.14 4.25 +1.94 41 60 62 +60
29OCT26 90.00 C 4.04 4.04 3.77 3.61 +1.73 41 65 60 +60
29OCT26 92.50 C 2.99 3.46 2.99 3.02 +1.50 41 71 71 +71
29OCT26 95.00 C 2.55 2.91 2.55 2.51 +1.28 41 61 61 +61
30DEC26 50.00 C 0.00 0.00 0.00 30.02 +5.58 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 27.83 +5.54 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.59 +5.43 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.48 +5.39 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.35 +5.09 45 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.39 +4.96 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.41 +4.68 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.80 +4.44 43 0 2 0
30DEC26 70.00 C 14.00 14.00 14.00 14.12 +4.30 42 1 6 -1
30DEC26 72.50 C 0.00 0.00 0.00 12.47 +3.72 41 0 181 0
30DEC26 75.00 C 10.81 10.81 10.81 11.10 +3.47 41 1 83 0
30DEC26 77.50 C 0.00 0.00 0.00 9.81 +3.18 40 0 42 0
30DEC26 80.00 C 8.59 8.59 8.59 8.73 +2.98 40 1 82 0
30DEC26 82.50 C 0.00 0.00 0.00 7.64 +2.68 40 0 223 0
30DEC26 85.00 C 6.92 6.92 6.92 6.78 +2.51 40 1 1,053 +1
30DEC26 87.50 C 3.99 3.99 3.99 5.98 +2.31 41 1 909 0
30DEC26 90.00 C 0.00 0.00 0.00 5.25 +2.11 41 0 2,269 0
30DEC26 92.50 C 0.00 0.00 0.00 4.58 +1.90 40 0 2,438 0
30DEC26 95.00 C 4.41 4.41 4.04 3.99 +1.70 40 290 2,874 -30
30DEC26 97.50 C 3.63 3.63 3.63 3.46 +1.51 40 30 782 +30
30DEC26 100.00 C 3.08 3.23 3.08 3.00 +1.35 40 31 3,096 -29
30DEC26 102.50 C 0.00 0.00 0.00 2.60 +1.20 40 0 593 0
30DEC26 105.00 C 2.54 2.75 2.54 2.25 +1.07 40 3 2,309 -2
30DEC26 107.50 C 2.42 2.42 2.42 1.94 +0.94 40 11 180 0
30DEC26 110.00 C 2.08 2.08 2.08 1.67 +0.83 40 5 3,098 0
30DEC26 112.50 C 0.00 0.00 0.00 1.43 +0.72 40 0 398 0
30DEC26 115.00 C 1.68 1.68 1.61 1.23 +0.63 40 38 262 -38
30DEC26 117.50 C 0.00 0.00 0.00 1.06 +0.56 40 0 406 0
30DEC26 120.00 C 1.29 1.29 1.29 0.91 +0.49 40 4 881 -4
30DEC26 122.50 C 0.00 0.00 0.00 0.78 +0.42 40 0 311 0
30DEC26 125.00 C 1.00 1.00 1.00 0.66 +0.36 40 6 674 0
30DEC26 127.50 C 0.00 0.00 0.00 0.57 +0.32 40 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.49 +0.28 40 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.41 +0.23 40 0 798 0
30DEC26 135.00 C 0.83 0.84 0.83 0.35 +0.20 40 230 503 +90
30DEC26 137.50 C 0.78 0.80 0.78 0.30 +0.18 40 50 204 -10
30DEC26 140.00 C 0.77 0.77 0.77 0.26 +0.16 40 30 110 0
30DEC26 142.50 C 0.70 0.70 0.70 0.22 +0.13 40 30 212 0
30DEC26 145.00 C 0.65 0.65 0.65 0.19 +0.12 40 2 417 0
30DEC26 147.50 C 0.00 0.00 0.00 0.16 +0.10 40 0 151 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 +0.09 40 0 184 0
30DEC26 152.50 C 0.55 0.55 0.54 0.12 +0.08 40 60 300 +60
30DEC26 155.00 C 0.52 0.52 0.52 0.10 +0.07 40 90 635 +90
30MAR27 50.00 C 0.00 0.00 0.00 31.07 +5.60 49 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 28.88 +5.49 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.77 +5.33 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.74 +5.16 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.81 +4.98 43 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 20.98 +4.80 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.25 +4.66 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.62 +4.38 42 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 16.09 +4.16 41 0 42 0
30MAR27 72.50 C 14.41 15.24 14.41 14.55 +3.82 41 60 111 +60
30MAR27 75.00 C 13.06 13.09 13.06 13.25 +3.62 41 60 754 +60
30MAR27 77.50 C 12.62 12.62 12.62 12.04 +3.41 40 30 30 +30
30MAR27 80.00 C 0.00 0.00 0.00 10.87 +3.16 40 0 59 0
30MAR27 82.50 C 0.00 0.00 0.00 9.86 +2.97 40 0 87 0
30MAR27 85.00 C 0.00 0.00 0.00 8.93 +2.79 40 0 148 0
30MAR27 87.50 C 0.00 0.00 0.00 8.09 +2.63 40 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 7.30 +2.44 40 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 6.57 +2.26 40 0 429 0
30MAR27 95.00 C 0.00 0.00 0.00 5.91 +2.08 40 0 170 0
30MAR27 97.50 C 0.00 0.00 0.00 5.31 +1.92 40 0 344 0
30MAR27 100.00 C 0.00 0.00 0.00 4.76 +1.76 40 0 1,143 0
30MAR27 102.50 C 0.00 0.00 0.00 4.27 +1.61 40 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 3.83 +1.55 40 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 3.43 +1.35 40 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 2.98 +1.15 39 0 1,135 0
30MAR27 112.50 C 0.00 0.00 0.00 2.66 +1.09 39 0 389 0
30MAR27 115.00 C 0.00 0.00 0.00 2.38 +0.95 39 0 284 0
30MAR27 117.50 C 0.00 0.00 0.00 2.12 +0.86 39 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 1.90 +0.79 39 0 190 0
30MAR27 122.50 C 0.00 0.00 0.00 1.69 +0.71 39 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 1.51 +0.65 39 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 1.35 +0.59 39 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.24 +0.59 40 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 1.07 +0.48 39 0 44 0
30MAR27 135.00 C 1.55 1.56 1.55 0.96 +0.44 39 190 246 +190
30MAR27 137.50 C 0.00 0.00 0.00 0.88 +0.42 40 0 77 0
30MAR27 140.00 C 1.40 1.40 1.40 0.78 +0.38 40 30 47 0
30MAR27 142.50 C 1.32 1.32 1.32 0.70 +0.34 40 30 1 -30
30MAR27 145.00 C 1.25 1.25 1.25 0.62 +0.31 40 30 150 -30
30MAR27 147.50 C 1.15 1.18 1.15 0.55 +0.27 40 35 35 +5
30MAR27 150.00 C 1.10 1.10 1.10 0.49 +0.25 40 20 92 +20
30MAR27 152.50 C 1.12 1.12 1.11 0.44 +0.23 40 10 121 0
30MAR27 155.00 C 0.90 0.90 0.90 0.39 +0.20 40 3 299 +3
29JUN27 50.00 C 0.00 0.00 0.00 31.75 +5.52 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.64 +5.40 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.65 +5.25 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.72 +5.10 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.88 +4.92 43 0 12 0
29JUN27 62.50 C 23.01 23.01 23.01 22.16 +4.76 42 10 11 +10
29JUN27 65.00 C 0.00 0.00 0.00 20.49 +4.56 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.96 +4.38 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.49 +4.18 41 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 16.13 +3.99 41 0 3 0
29JUN27 75.00 C 14.84 14.84 14.84 14.86 +3.79 41 1 1,724 +1
29JUN27 77.50 C 14.41 14.41 14.41 13.63 +3.66 41 1 70 0
29JUN27 80.00 C 0.00 0.00 0.00 12.56 +3.40 40 0 38 0
29JUN27 82.50 C 0.00 0.00 0.00 11.51 +3.22 40 0 21 0
29JUN27 85.00 C 11.28 11.28 11.28 10.57 +3.03 40 3 125 +3
29JUN27 87.50 C 0.00 0.00 0.00 9.69 +2.85 40 0 117 0
29JUN27 90.00 C 9.62 9.62 9.08 8.84 +2.67 40 32 315 +32
29JUN27 92.50 C 8.40 8.88 8.40 8.12 +2.50 40 33 33 +30
29JUN27 95.00 C 8.20 8.20 8.20 7.43 +2.35 40 30 36 +30
29JUN27 97.50 C 0.00 0.00 0.00 6.76 +2.19 40 0 80 0
29JUN27 100.00 C 6.12 6.87 6.12 6.21 +2.05 40 14 61 +8
29JUN27 102.50 C 6.10 6.10 6.10 5.67 +1.91 40 2 64 +2
29JUN27 105.00 C 5.90 6.00 5.80 5.16 +1.88 40 8 32 0
29JUN27 107.50 C 0.00 0.00 0.00 4.72 +1.74 40 0 1 0
29JUN27 110.00 C 4.80 4.80 4.80 4.32 +1.62 40 9 35 +9
29JUN27 112.50 C 0.00 0.00 0.00 3.93 +1.50 40 0 69 0
29JUN27 115.00 C 4.19 4.19 4.19 3.46 +1.28 39 5 25 +5
29JUN27 117.50 C 0.00 0.00 0.00 3.27 +1.28 40 0 34 0
29JUN27 120.00 C 3.60 3.90 3.60 2.99 +1.19 40 15 36 +14
TOTAL CALL 18,011 162,267 +5,629
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
03JUL26 67.50 P 0.03 0.03 0.01 0.01 -0.04 115 25 68 -5
03JUL26 70.00 P 0.05 0.05 0.04 0.01 -0.30 90 15 275 -15
03JUL26 72.50 P 0.11 0.11 0.05 0.01 -1.12 64 175 256 +44
03JUL26 75.00 P 0.50 0.50 0.12 0.11 -2.66 62 299 285 -7
03JUL26 77.50 P 1.15 1.30 0.50 0.63 -4.47 60 379 274 +28
03JUL26 80.00 P 2.40 2.40 1.59 2.02 -5.53 56 345 204 -20
03JUL26 82.50 P 4.30 4.97 3.40 4.22 -5.83 52 508 138 +138
03JUL26 85.00 P 0.00 0.00 0.00 6.70 -5.85 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 9.20 -5.85 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 11.70 -5.85 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 14.20 -5.85 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 16.70 -5.85 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 19.20 -5.85 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 21.70 -5.85 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 24.20 -5.85 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.02 59 3 10 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.11 50 0 2 0
10JUL26 67.50 P 0.12 0.12 0.12 0.03 -0.35 47 2 105 0
10JUL26 70.00 P 0.25 0.25 0.25 0.11 -0.87 46 2 15 +2
10JUL26 72.50 P 0.66 0.66 0.44 0.35 -1.58 46 268 164 +112
10JUL26 75.00 P 1.09 1.23 0.75 0.86 -2.56 47 395 382 +236
10JUL26 77.50 P 2.12 2.23 1.49 1.76 -3.58 46 334 228 +183
10JUL26 80.00 P 3.46 3.67 2.80 3.13 -4.56 47 233 181 +181
10JUL26 82.50 P 5.28 5.28 4.30 4.90 -5.18 46 122 91 +90
10JUL26 85.00 P 6.50 6.50 6.50 7.04 -5.51 48 12 12 +12
10JUL26 87.50 P 0.00 0.00 0.00 9.30 -5.75 46 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 11.72 -5.83 46 0 2 0
10JUL26 92.50 P 0.00 0.00 0.00 14.20 -5.85 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 16.70 -5.85 0 0 0 0
30JUL26 50.00 P 0.06 0.06 0.06 0.01 0.00 59 30 124 +30
30JUL26 52.50 P 0.07 0.07 0.07 0.01 0.00 53 38 158 +38
30JUL26 55.00 P 0.07 0.07 0.07 0.01 -0.02 48 400 454 +323
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.06 42 0 193 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.14 42 0 113 0
30JUL26 62.50 P 0.28 0.29 0.23 0.08 -0.31 42 169 600 +64
30JUL26 65.00 P 0.44 0.46 0.34 0.18 -0.59 41 36 449 -12
30JUL26 67.50 P 0.61 0.64 0.61 0.39 -0.98 41 62 473 0
30JUL26 70.00 P 1.06 1.09 0.85 0.75 -1.38 42 286 880 +15
30JUL26 72.50 P 1.83 1.83 1.29 1.32 -1.91 42 734 1,928 +342
30JUL26 75.00 P 2.69 2.69 1.95 2.08 -2.56 41 257 909 +132
30JUL26 77.50 P 3.93 3.93 2.93 3.10 -3.22 41 155 1,400 +47
30JUL26 80.00 P 5.05 5.05 4.04 4.50 -3.78 42 474 861 -61
30JUL26 82.50 P 6.20 6.60 5.84 6.18 -4.24 43 163 1,073 -28
30JUL26 85.00 P 7.59 8.01 7.59 8.01 -4.79 43 104 1,995 -68
30JUL26 87.50 P 0.00 0.00 0.00 9.96 -5.20 42 0 6,596 0
30JUL26 90.00 P 12.19 12.37 11.90 12.21 -5.38 43 233 746 -231
30JUL26 92.50 P 14.55 14.67 14.55 14.26 -5.79 35 61 872 -61
30JUL26 95.00 P 15.99 15.99 15.99 16.80 -5.75 41 11 1,124 +10
30JUL26 97.50 P 19.00 19.47 19.00 19.23 -5.82 41 351 1,812 0
30JUL26 100.00 P 22.31 22.31 21.00 21.70 -5.90 0 193 1,567 +125
30JUL26 102.50 P 0.00 0.00 0.00 24.20 -5.85 0 0 527 0
30JUL26 105.00 P 26.10 26.12 26.10 26.70 -5.85 0 66 344 0
30JUL26 107.50 P 0.00 0.00 0.00 29.20 -5.85 0 0 0 0
30JUL26 110.00 P 31.53 31.53 31.53 31.70 -5.85 0 8 42 +8
30JUL26 112.50 P 0.00 0.00 0.00 34.20 -5.85 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.70 -5.85 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 39.20 -5.85 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 41.70 -5.85 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 44.20 -5.85 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.70 -5.85 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 49.20 -5.85 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 51.70 -5.85 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 54.20 -5.85 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 56.70 -5.85 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 59.20 -5.85 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 61.70 -5.85 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 64.20 -5.85 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 66.70 -5.85 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 69.20 -5.85 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 71.70 -5.85 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 74.20 -5.85 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 76.70 -5.85 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 438 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.07 42 0 30 0
28AUG26 55.00 P 0.27 0.27 0.27 0.06 -0.14 42 8 133 +8
28AUG26 57.50 P 0.00 0.00 0.00 0.12 -0.25 41 0 365 0
28AUG26 60.00 P 0.56 0.56 0.47 0.23 -0.44 41 6 157 -4
28AUG26 62.50 P 0.74 0.79 0.74 0.43 -0.68 41 60 384 -30
28AUG26 65.00 P 1.02 1.02 0.90 0.73 -0.98 41 356 450 +91
28AUG26 67.50 P 1.50 1.58 1.32 1.16 -1.25 41 207 5,322 +55
28AUG26 70.00 P 1.92 1.95 1.73 1.76 -1.56 42 369 416 +148
28AUG26 72.50 P 3.09 3.09 2.39 2.50 -1.99 41 226 874 -75
28AUG26 75.00 P 4.10 4.10 3.16 3.39 -2.48 41 1,463 2,849 +477
28AUG26 77.50 P 5.07 5.07 4.38 4.50 -3.01 41 505 1,991 +155
28AUG26 80.00 P 6.44 6.44 5.44 5.86 -3.58 41 4,499 3,168 +131
28AUG26 82.50 P 7.37 7.37 6.92 7.37 -3.67 40 90 6,894 +60
28AUG26 85.00 P 0.00 0.00 0.00 9.15 -4.46 41 0 2,520 0
28AUG26 87.50 P 0.00 0.00 0.00 11.05 -4.47 42 0 2,179 0
28AUG26 90.00 P 13.48 13.48 13.48 13.08 -4.77 42 2 1,661 -2
28AUG26 92.50 P 14.80 15.02 14.80 15.02 -5.39 40 106 1,661 -34
28AUG26 95.00 P 17.75 17.75 17.75 17.43 -5.22 43 2 969 -2
28AUG26 97.50 P 20.00 20.68 19.17 19.73 -5.35 44 398 1,215 +106
28AUG26 100.00 P 0.00 0.00 0.00 22.06 -5.54 44 0 1,852 0
28AUG26 102.50 P 0.00 0.00 0.00 24.31 -5.74 41 0 314 0
28AUG26 105.00 P 27.17 27.32 27.17 26.84 -5.71 45 136 204 +48
28AUG26 107.50 P 0.00 0.00 0.00 29.21 -5.84 41 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 31.71 -5.84 44 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 34.20 -5.85 0 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 36.70 -5.85 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.20 -5.85 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.70 -5.85 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.20 -5.85 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.70 -5.85 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 49.20 -5.85 0 0 0 0
28AUG26 130.00 P 51.50 51.50 51.50 51.70 -5.85 0 1 1 +1
28AUG26 132.50 P 0.00 0.00 0.00 54.20 -5.85 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 56.70 -5.85 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 59.20 -5.85 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 61.70 -5.85 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 64.20 -5.85 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 66.70 -5.85 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 69.20 -5.85 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 71.70 -5.85 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 74.20 -5.85 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 76.70 -5.85 0 0 0 0
29SEP26 50.00 P 0.32 0.32 0.32 0.05 -0.10 40 10 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.16 41 0 78 0
29SEP26 55.00 P 0.50 0.50 0.50 0.20 -0.28 41 1 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 -0.44 41 0 201 0
29SEP26 60.00 P 0.84 0.84 0.84 0.57 -0.65 41 45 310 -9
29SEP26 62.50 P 1.11 1.18 1.11 0.90 -0.89 41 90 475 +43
29SEP26 65.00 P 1.54 1.54 1.54 1.34 -1.15 41 2 407 0
29SEP26 67.50 P 0.00 0.00 0.00 1.91 -1.39 41 0 960 0
29SEP26 70.00 P 4.00 4.00 2.64 2.63 -1.62 41 146 952 +71
29SEP26 72.50 P 3.46 3.58 3.30 3.51 -1.93 41 219 3,917 +14
29SEP26 75.00 P 5.09 5.09 4.15 4.41 -2.43 40 266 2,318 -85
29SEP26 77.50 P 5.70 6.09 5.32 5.57 -2.86 40 414 1,652 +407
29SEP26 80.00 P 7.16 7.16 6.66 6.91 -3.27 40 305 3,870 +58
29SEP26 82.50 P 8.07 8.63 8.07 8.47 -3.82 40 149 1,692 -69
29SEP26 85.00 P 10.16 10.16 10.16 10.16 -4.13 41 1 6,059 0
29SEP26 87.50 P 0.00 0.00 0.00 11.96 -4.13 41 2 2,954 +2
29SEP26 90.00 P 13.94 14.06 13.94 13.91 -4.42 41 60 4,528 -60
29SEP26 92.50 P 0.00 0.00 0.00 15.99 -4.83 42 0 1,926 0
29SEP26 95.00 P 0.00 0.00 0.00 18.04 -5.08 42 0 14,487 0
29SEP26 97.50 P 0.00 0.00 0.00 20.20 -5.14 42 0 3,029 0
29SEP26 100.00 P 23.00 23.00 22.35 22.35 -5.31 41 30 6,117 -30
29SEP26 102.50 P 25.40 25.40 25.40 24.87 -5.23 44 16 3,026 +16
29SEP26 105.00 P 28.10 28.10 26.99 26.99 -5.57 41 7 2,942 0
29SEP26 107.50 P 0.00 0.00 0.00 29.45 -5.60 43 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 31.82 -5.73 42 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 34.22 -5.83 40 0 240 0
29SEP26 115.00 P 36.60 36.63 36.60 36.70 -5.85 0 150 630 +90
29SEP26 117.50 P 0.00 0.00 0.00 39.20 -5.85 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 41.70 -5.85 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 44.29 -5.76 51 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 46.79 -5.76 53 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 49.30 -5.75 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.70 -5.85 0 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 54.20 -5.85 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.70 -5.85 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 59.20 -5.85 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 61.70 -5.85 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.20 -5.85 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.70 -5.85 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.20 -5.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.70 -5.85 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.20 -5.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.70 -5.85 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.14 -0.14 41 0 4 0
29OCT26 52.50 P 0.56 0.56 0.56 0.25 -0.22 41 30 31 +30
29OCT26 55.00 P 0.00 0.00 0.00 0.41 -0.34 41 0 1 0
29OCT26 57.50 P 0.90 0.90 0.90 0.64 -0.50 41 50 50 +50
29OCT26 60.00 P 1.21 1.21 1.21 0.96 -0.70 41 130 130 +130
29OCT26 62.50 P 1.62 1.62 1.62 1.38 -0.95 41 30 75 +30
29OCT26 65.00 P 2.08 2.08 1.93 1.91 -1.21 41 33 61 +31
29OCT26 67.50 P 0.00 0.00 0.00 2.59 -1.37 41 0 65 0
29OCT26 70.00 P 3.38 3.38 3.26 3.37 -1.64 41 60 60 +60
29OCT26 72.50 P 4.28 4.28 3.97 4.25 -1.97 40 50 50 +50
29OCT26 75.00 P 5.60 5.60 5.32 5.27 -2.30 40 33 46 +29
29OCT26 77.50 P 6.74 6.74 6.74 6.46 -2.58 40 30 70 +30
29OCT26 80.00 P 0.00 0.00 0.00 7.79 -3.02 40 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 9.29 -3.34 40 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.89 -3.97 40 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.67 -4.23 40 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.54 -4.49 40 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.50 -4.70 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.56 -4.89 41 0 0 0
30DEC26 50.00 P 0.83 0.83 0.83 0.39 -0.28 40 3 836 0
30DEC26 52.50 P 0.00 0.00 0.00 0.59 -0.39 40 0 446 0
30DEC26 55.00 P 0.00 0.00 0.00 0.88 -0.52 40 0 451 0
30DEC26 57.50 P 1.58 1.58 1.58 1.25 -0.68 40 30 218 +30
30DEC26 60.00 P 0.00 0.00 0.00 1.71 -0.89 40 0 3,300 0
30DEC26 62.50 P 2.32 2.32 2.32 2.25 -1.12 40 30 252 +30
30DEC26 65.00 P 3.12 3.12 2.96 2.95 -1.13 40 74 1,600 +53
30DEC26 67.50 P 0.00 0.00 0.00 3.69 -1.41 40 0 499 0
30DEC26 70.00 P 4.45 4.53 4.27 4.52 -1.71 40 55 9,123 +35
30DEC26 72.50 P 5.59 5.59 5.59 5.47 -2.00 39 30 1,003 +30
30DEC26 75.00 P 0.00 0.00 0.00 6.56 -2.24 39 0 1,079 0
30DEC26 77.50 P 7.77 7.77 7.77 7.82 -2.50 39 2 1,162 +2
30DEC26 80.00 P 9.37 9.37 8.69 9.14 -2.83 39 86 1,658 +60
30DEC26 82.50 P 0.00 0.00 0.00 10.65 -3.31 39 0 661 0
30DEC26 85.00 P 11.89 11.89 11.88 12.20 -3.40 39 50 4,447 +50
30DEC26 87.50 P 0.00 0.00 0.00 13.90 -4.01 39 0 1,506 0
30DEC26 90.00 P 15.30 15.47 15.20 15.69 -3.37 39 65 3,245 -58
30DEC26 92.50 P 0.00 0.00 0.00 17.60 -4.33 40 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 19.95 -4.10 42 0 3,149 0
30DEC26 97.50 P 0.00 0.00 0.00 21.59 -4.70 40 0 1,147 0
30DEC26 100.00 P 23.00 23.00 23.00 24.19 -4.95 43 10 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 25.83 -4.88 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 27.99 -5.04 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 30.20 -5.17 40 0 163 0
30DEC26 110.00 P 32.18 32.18 32.18 32.66 -5.08 42 6 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 34.69 -5.48 39 0 15 0
30DEC26 115.00 P 37.60 37.60 37.60 37.18 -5.42 41 5 183 +5
30DEC26 117.50 P 0.00 0.00 0.00 39.52 -5.57 41 0 102 0
30DEC26 120.00 P 41.49 41.49 41.49 41.88 -5.72 40 30 99 +30
30DEC26 122.50 P 0.00 0.00 0.00 44.29 -5.76 40 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 46.79 -5.76 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.34 -5.74 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.70 -5.85 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 54.20 -5.88 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.70 -5.85 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 59.32 -5.73 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.78 -5.77 49 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.20 -5.85 0 0 510 0
30DEC26 145.00 P 0.00 0.00 0.00 66.78 -5.77 52 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.28 -5.77 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.70 -5.85 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.27 -5.78 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.78 -5.77 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.87 -0.42 40 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 1.19 -0.56 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 1.60 -0.69 40 0 63 0
30MAR27 57.50 P 2.25 2.25 2.25 2.12 -0.87 40 1 196 0
30MAR27 60.00 P 0.00 0.00 0.00 2.71 -1.00 40 0 6,272 0
30MAR27 62.50 P 3.35 3.35 3.35 3.41 -1.09 40 30 140 0
30MAR27 65.00 P 0.00 0.00 0.00 4.17 -1.22 40 0 1,158 0
30MAR27 67.50 P 0.00 0.00 0.00 4.97 -1.44 39 0 226 0
30MAR27 70.00 P 5.88 5.93 5.88 5.89 -1.68 39 31 4,164 +30
30MAR27 72.50 P 0.00 0.00 0.00 6.92 -1.88 39 0 325 0
30MAR27 75.00 P 0.00 0.00 0.00 8.07 -2.14 39 0 1,106 0
30MAR27 77.50 P 9.55 9.55 9.55 9.31 -2.37 39 30 942 -30
30MAR27 80.00 P 0.00 0.00 0.00 10.67 -2.63 39 0 717 0
30MAR27 82.50 P 0.00 0.00 0.00 12.12 -2.89 39 0 410 0
30MAR27 85.00 P 0.00 0.00 0.00 13.70 -3.36 39 0 672 0
30MAR27 87.50 P 0.00 0.00 0.00 15.37 -3.66 39 0 1,159 0
30MAR27 90.00 P 0.00 0.00 0.00 17.13 -3.51 39 0 1,448 0
30MAR27 92.50 P 0.00 0.00 0.00 18.83 -4.07 39 0 411 0
30MAR27 95.00 P 0.00 0.00 0.00 20.67 -4.34 39 0 496 0
30MAR27 97.50 P 22.60 22.60 22.60 22.52 -4.53 38 10 223 0
30MAR27 100.00 P 0.00 0.00 0.00 24.64 -4.56 39 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 26.66 -4.73 39 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 28.95 -4.75 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 31.09 -4.90 40 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 33.28 -4.97 40 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 35.61 -4.93 41 0 5 0
30MAR27 115.00 P 37.99 37.99 37.99 37.73 -5.16 40 30 157 0
30MAR27 117.50 P 0.00 0.00 0.00 40.06 -5.21 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 42.20 -5.40 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 44.66 -5.43 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.01 -5.54 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 49.39 -5.69 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.82 -5.73 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 54.26 -5.82 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.80 -5.75 41 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 59.32 -5.73 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.78 -5.77 43 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 64.28 -5.77 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.79 -5.76 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.29 -5.76 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.79 -5.76 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.29 -5.76 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.78 -5.77 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.50 -0.56 40 0 103 0
29JUN27 52.50 P 0.00 0.00 0.00 1.95 -0.68 40 0 60 0
29JUN27 55.00 P 2.70 2.70 2.70 2.50 -0.79 40 1 101 +1
29JUN27 57.50 P 0.00 0.00 0.00 3.14 -0.81 40 0 101 0
29JUN27 60.00 P 4.45 4.45 4.45 3.81 -0.92 40 5 295 +5
29JUN27 62.50 P 0.00 0.00 0.00 4.47 -1.21 39 0 122 0
29JUN27 65.00 P 5.15 5.15 5.15 5.28 -1.41 39 1 1,116 0
29JUN27 67.50 P 0.00 0.00 0.00 6.21 -1.62 39 0 215 0
29JUN27 70.00 P 7.26 7.26 7.26 7.23 -1.81 38 30 385 +30
29JUN27 72.50 P 0.00 0.00 0.00 8.34 -2.00 38 0 561 0
29JUN27 75.00 P 0.00 0.00 0.00 9.55 -2.17 38 0 2,300 0
29JUN27 77.50 P 10.29 10.47 10.29 10.79 -2.36 38 32 264 +30
29JUN27 80.00 P 12.18 12.18 11.99 12.18 -2.54 38 9 202 +9
29JUN27 82.50 P 0.00 0.00 0.00 13.57 -2.72 38 0 271 0
29JUN27 85.00 P 14.65 14.65 14.65 15.08 -2.90 38 30 108 +30
29JUN27 87.50 P 0.00 0.00 0.00 16.66 -3.15 38 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 18.32 -3.61 38 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 19.96 -3.87 37 0 179 0
29JUN27 95.00 P 0.00 0.00 0.00 21.71 -4.16 37 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 23.60 -4.28 37 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 25.53 -4.44 37 0 14 0
29JUN27 102.50 P 27.60 27.60 27.60 27.51 -4.59 37 5 29 +5
29JUN27 105.00 P 0.00 0.00 0.00 29.94 -4.34 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.76 -4.65 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.88 -4.73 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 36.38 -4.48 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.56 -4.59 40 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.78 -4.68 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.97 -4.83 39 0 0 0
TOTAL PUT 18,462 208,776 +4,050
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 21.28
30JUL26 16.00 C 0.00 0.00 0.00 5.36 +0.31 58 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.89 +0.26 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.42 +0.26 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.97 +0.19 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.56 +0.33 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.16 +0.28 58 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.78 +0.27 58 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.42 +0.24 58 0 0 0
30JUL26 20.00 C 2.29 2.29 2.29 2.10 +0.23 58 1 37 0
30JUL26 21.00 C 0.00 0.00 0.00 1.49 +0.10 56 0 23 0
30JUL26 22.00 C 1.16 1.35 1.16 1.05 +0.08 56 15 98 +13
30JUL26 23.00 C 0.82 0.94 0.67 0.72 +0.10 57 44 92 +11
30JUL26 24.00 C 0.63 0.63 0.53 0.48 +0.05 57 17 70 +1
30JUL26 25.00 C 0.33 0.43 0.33 0.31 +0.04 57 151 340 +85
30JUL26 26.00 C 0.28 0.29 0.19 0.20 +0.03 58 66 284 +22
30JUL26 27.00 C 0.16 0.16 0.15 0.13 +0.02 59 49 234 +2
30JUL26 28.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 307 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 317 0
30JUL26 30.00 C 0.05 0.05 0.05 0.03 0.00 59 2 395 -2
30JUL26 31.00 C 0.04 0.04 0.04 0.02 0.00 60 30 496 0
30JUL26 32.00 C 0.05 0.05 0.05 0.01 0.00 59 1 413 0
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 0.03 0.03 0.03 0.01 0.00 74 1 153 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 84 0 46 0
28AUG26 16.00 C 0.00 0.00 0.00 5.60 +0.39 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.13 +0.33 58 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.62 +0.17 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.35 +0.35 59 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.99 +0.38 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.51 +0.25 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.26 +0.33 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.84 +0.22 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.54 +0.27 54 0 0 0
28AUG26 21.00 C 2.47 2.47 2.47 1.96 +0.14 53 10 40 0
28AUG26 22.00 C 0.00 0.00 0.00 1.52 +0.13 53 0 45 0
28AUG26 23.00 C 1.16 1.16 1.16 1.17 +0.08 53 10 68 -10
28AUG26 24.00 C 0.88 0.88 0.88 0.89 +0.07 54 7 41 0
28AUG26 25.00 C 0.75 0.75 0.75 0.66 +0.05 54 1 59 0
28AUG26 26.00 C 0.00 0.00 0.00 0.49 +0.03 54 0 94 0
28AUG26 27.00 C 0.00 0.00 0.00 0.36 +0.02 54 0 92 0
28AUG26 28.00 C 0.35 0.35 0.34 0.27 +0.02 54 30 152 +15
28AUG26 29.00 C 0.00 0.00 0.00 0.20 +0.02 55 0 2,095 0
28AUG26 30.00 C 0.18 0.18 0.16 0.14 +0.01 55 43 198 +35
28AUG26 31.00 C 0.00 0.00 0.00 0.10 +0.01 55 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 0.00 55 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 0.00 55 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 10 0
28AUG26 36.00 C 0.07 0.07 0.07 0.02 +0.01 56 1 63 -1
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 56 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.73 +0.30 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.31 +0.29 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.89 +0.25 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.54 +0.26 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.15 +0.23 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.80 +0.26 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.48 +0.25 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.20 +0.25 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.88 +0.21 51 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 2.35 +0.19 51 0 15 0
29SEP26 22.00 C 2.21 2.21 1.92 1.92 +0.17 51 13 69 +12
29SEP26 23.00 C 1.51 1.55 1.51 1.55 +0.14 51 16 208 0
29SEP26 24.00 C 1.33 1.33 1.23 1.24 +0.11 51 2 241 0
29SEP26 25.00 C 1.00 1.00 0.95 0.99 +0.09 51 31 163 -15
29SEP26 26.00 C 0.77 0.77 0.77 0.78 +0.06 51 15 76 0
29SEP26 27.00 C 0.67 0.68 0.67 0.62 +0.06 52 30 107 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.49 +0.08 52 0 97 0
29SEP26 29.00 C 0.00 0.00 0.00 0.38 +0.05 52 0 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.04 52 0 207 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.04 53 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.03 52 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.02 53 0 247 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 76 0
29SEP26 36.00 C 0.16 0.16 0.16 0.07 +0.02 53 4 216 +4
29SEP26 37.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29SEP26 40.00 C 0.09 0.09 0.09 0.02 +0.01 52 6 136 +6
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 51 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 54 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 57 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 60 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 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 71 0 130 0
29OCT26 16.00 C 0.00 0.00 0.00 5.93 +0.31 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.50 +0.27 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.10 +0.25 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.69 +0.18 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.44 +0.28 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.11 +0.26 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.78 +0.24 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.47 +0.26 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.16 +0.22 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.65 +0.18 50 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.21 +0.15 50 0 0 0
29OCT26 23.00 C 1.86 1.86 1.86 1.86 +0.15 50 11 11 +11
29OCT26 24.00 C 1.62 1.63 1.53 1.53 +0.12 50 38 30 +30
29OCT26 25.00 C 1.28 1.28 1.28 1.28 +0.11 51 4 5 +2
29OCT26 26.00 C 1.17 1.17 1.17 1.04 +0.08 50 1 1 +1
29OCT26 27.00 C 0.83 0.83 0.83 0.85 +0.07 50 15 30 +15
29OCT26 28.00 C 0.79 0.80 0.79 0.70 +0.10 51 30 45 +15
29OCT26 29.00 C 0.00 0.00 0.00 0.56 +0.05 50 0 2 0
29OCT26 30.00 C 0.47 0.48 0.47 0.45 +0.04 50 4 6 +4
30DEC26 16.00 C 0.00 0.00 0.00 6.29 +0.33 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.92 +0.32 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.57 +0.30 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.23 +0.31 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.89 +0.27 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.58 +0.28 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.30 +0.29 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.01 +0.27 50 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.74 +0.26 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.29 +0.28 51 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 2.73 +0.14 48 0 0 0
30DEC26 23.00 C 2.41 2.41 2.41 2.35 +0.05 48 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.03 +0.06 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 +0.10 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.51 +0.09 49 0 0 0
30DEC26 27.00 C 1.29 1.29 1.29 1.31 +0.09 49 5 54 +2
30DEC26 28.00 C 0.00 0.00 0.00 1.12 +0.07 49 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 +0.07 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.82 +0.06 49 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.70 +0.06 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.59 +0.05 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 +0.04 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.03 49 0 7 0
30DEC26 35.00 C 0.51 0.51 0.51 0.36 +0.03 49 1 105 +1
30DEC26 36.00 C 0.36 0.36 0.36 0.30 +0.02 49 2 10 +2
30DEC26 37.00 C 0.00 0.00 0.00 0.26 +0.02 49 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 +0.02 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 0.00 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 0.00 49 0 24 0
30MAR27 16.00 C 0.00 0.00 0.00 6.78 +0.33 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.43 +0.33 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.10 +0.32 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.76 +0.29 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.45 +0.28 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.15 +0.26 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.87 +0.25 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.60 +0.24 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.34 +0.23 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.86 +0.20 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.44 +0.19 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.07 +0.19 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.78 +0.19 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.37 +0.08 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.11 +0.09 48 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.88 +0.09 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.67 +0.09 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.49 +0.10 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.34 +0.11 49 0 551 0
30MAR27 31.00 C 0.00 0.00 0.00 1.19 +0.14 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.05 +0.12 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.93 +0.09 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.82 +0.08 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 +0.08 49 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.64 +0.06 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 +0.06 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.50 +0.05 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.44 +0.04 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 +0.04 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.35 +0.04 48 0 4 0
29JUN27 16.00 C 0.00 0.00 0.00 7.10 +0.27 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.78 +0.28 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.45 +0.26 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.14 +0.24 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.86 +0.25 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.58 +0.25 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.30 +0.23 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.05 +0.22 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.81 +0.22 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.33 +0.19 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.92 +0.19 49 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.53 +0.16 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.19 +0.16 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.86 +0.13 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.60 +0.14 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.33 +0.13 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.10 +0.10 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.90 +0.10 48 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.70 +0.09 48 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.54 +0.08 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.39 +0.08 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.24 +0.07 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.12 +0.05 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.02 +0.06 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.91 +0.05 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.75 +0.05 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.67 +0.04 48 0 8 0
TOTAL CALL 722 12,622 +291
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.02 59 0 31 0
30JUL26 17.00 P 0.17 0.17 0.17 0.12 -0.03 59 15 193 0
30JUL26 17.50 P 0.18 0.23 0.18 0.17 -0.05 58 73 284 +73
30JUL26 18.00 P 0.29 0.29 0.29 0.25 -0.06 59 15 149 +15
30JUL26 18.50 P 0.00 0.00 0.00 0.35 -0.08 59 0 241 0
30JUL26 19.00 P 0.51 0.51 0.51 0.47 -0.10 59 15 142 +15
30JUL26 19.50 P 0.65 0.65 0.65 0.62 -0.12 59 15 132 +15
30JUL26 20.00 P 0.65 0.73 0.65 0.80 -0.12 59 7 623 -1
30JUL26 21.00 P 1.00 1.18 1.00 1.23 -0.12 59 10 254 -7
30JUL26 22.00 P 1.74 1.74 1.74 1.79 -0.13 59 1 171 +1
30JUL26 23.00 P 0.00 0.00 0.00 2.42 -0.17 58 0 379 0
30JUL26 24.00 P 3.15 3.15 3.15 3.17 -0.22 58 25 950 0
30JUL26 25.00 P 0.00 0.00 0.00 3.91 -0.33 52 0 267 0
30JUL26 26.00 P 0.00 0.00 0.00 4.97 -0.23 65 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 5.85 -0.26 62 0 322 0
30JUL26 28.00 P 0.00 0.00 0.00 6.76 -0.32 57 0 326 0
30JUL26 29.00 P 0.00 0.00 0.00 7.77 -0.37 65 0 407 0
30JUL26 30.00 P 0.00 0.00 0.00 8.74 -0.37 64 0 100 0
30JUL26 31.00 P 0.00 0.00 0.00 9.76 -0.33 74 0 4 0
30JUL26 32.00 P 0.00 0.00 0.00 10.73 -0.40 71 0 12 0
30JUL26 33.00 P 0.00 0.00 0.00 11.72 -0.41 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.77 -0.31 91 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.83 -0.28 106 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.83 -0.25 111 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.83 -0.25 115 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.72 -0.44 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.83 -0.25 124 0 0 0
28AUG26 16.00 P 0.20 0.20 0.20 0.17 -0.04 54 4 6 +4
28AUG26 16.50 P 0.00 0.00 0.00 0.24 -0.05 55 0 57 0
28AUG26 17.00 P 0.40 0.40 0.40 0.32 -0.06 55 10 20 +10
28AUG26 17.50 P 0.41 0.49 0.41 0.42 -0.07 55 17 17 +17
28AUG26 18.00 P 0.50 0.50 0.50 0.53 -0.10 55 15 42 +15
28AUG26 18.50 P 0.61 0.71 0.61 0.67 -0.11 55 33 91 +18
28AUG26 19.00 P 0.74 0.86 0.74 0.83 -0.12 55 63 73 +48
28AUG26 19.50 P 0.00 0.00 0.00 1.01 -0.12 55 0 10 0
28AUG26 20.00 P 1.22 1.23 1.22 1.22 -0.12 56 43 39 +17
28AUG26 21.00 P 0.00 0.00 0.00 1.69 -0.14 56 0 86 0
28AUG26 22.00 P 2.04 2.23 1.97 2.24 -0.18 55 21 126 -15
28AUG26 23.00 P 2.64 2.64 2.64 2.88 -0.20 56 30 267 -1
28AUG26 24.00 P 0.00 0.00 0.00 3.57 -0.25 55 0 290 0
28AUG26 25.00 P 0.00 0.00 0.00 4.38 -0.21 57 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 5.22 -0.31 58 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 6.07 -0.21 57 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 6.95 -0.30 57 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.88 -0.41 57 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.86 -0.30 61 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 9.80 -0.33 60 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.73 -0.43 53 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 11.75 -0.38 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.78 -0.34 69 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.85 -0.29 79 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.83 -0.29 81 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.83 -0.34 84 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.77 -0.39 80 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.83 -0.31 90 0 0 0
29SEP26 16.00 P 0.33 0.33 0.33 0.32 -0.04 52 6 6 +6
29SEP26 16.50 P 0.00 0.00 0.00 0.41 -0.05 53 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.64 -0.07 53 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.79 -0.06 53 0 116 0
29SEP26 18.50 P 0.86 0.96 0.86 0.95 -0.08 53 21 30 -6
29SEP26 19.00 P 1.13 1.13 1.13 1.13 -0.09 53 15 148 -15
29SEP26 19.50 P 1.31 1.32 1.31 1.33 -0.10 53 45 140 +45
29SEP26 20.00 P 1.52 1.54 1.52 1.54 -0.11 53 46 210 +46
29SEP26 21.00 P 2.01 2.01 2.01 2.01 -0.14 53 1 276 0
29SEP26 22.00 P 2.29 2.56 2.29 2.57 -0.14 53 105 122 +89
29SEP26 23.00 P 2.96 3.20 2.96 3.19 -0.24 53 39 141 +15
29SEP26 24.00 P 3.78 3.78 3.55 3.86 -0.23 52 103 260 -20
29SEP26 25.00 P 0.00 0.00 0.00 4.64 -0.27 54 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 5.43 -0.10 53 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 6.30 -0.27 55 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 7.13 -0.32 54 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 8.06 -0.27 56 0 139 0
29SEP26 30.00 P 9.00 9.00 9.00 8.98 -0.28 56 6 117 -6
29SEP26 31.00 P 0.00 0.00 0.00 9.90 -0.30 56 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.87 -0.29 58 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.86 -0.27 60 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.81 -0.33 60 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.85 -0.29 66 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.83 -0.31 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.83 -0.34 70 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 16.82 -0.34 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.83 -0.31 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.79 -0.34 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.81 -0.32 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.79 -0.34 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.82 -0.32 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.80 -0.34 84 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.77 -0.37 83 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.77 -0.37 85 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.77 -0.37 87 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.79 -0.35 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.79 -0.35 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.75 -0.39 89 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.27 -0.37 97 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.83 -0.31 108 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.31 -0.33 110 0 0 0
29OCT26 16.00 P 0.44 0.44 0.44 0.46 -0.04 51 6 130 +6
29OCT26 16.50 P 0.00 0.00 0.00 0.57 -0.04 52 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.69 -0.05 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.84 -0.05 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.99 -0.07 52 0 3 0
29OCT26 18.50 P 1.17 1.17 1.17 1.17 -0.07 52 30 30 +30
29OCT26 19.00 P 1.19 1.35 1.19 1.35 -0.08 52 40 40 +40
29OCT26 19.50 P 1.54 1.55 1.54 1.56 -0.08 52 30 30 +30
29OCT26 20.00 P 1.70 1.77 1.70 1.78 -0.10 52 47 47 +46
29OCT26 21.00 P 2.25 2.25 2.25 2.27 -0.10 51 45 45 +45
29OCT26 22.00 P 2.81 2.81 2.81 2.81 -0.05 51 11 11 +11
29OCT26 23.00 P 0.00 0.00 0.00 3.44 -0.26 51 0 0 0
29OCT26 24.00 P 4.13 4.13 4.13 4.13 -0.19 52 40 40 +40
29OCT26 25.00 P 0.00 0.00 0.00 4.73 -0.39 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.51 -0.37 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.47 -0.25 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.19 -0.38 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.08 -0.39 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.10 -0.26 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.08 49 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.84 -0.09 49 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 -0.09 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 -0.10 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.34 -0.08 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.52 -0.09 50 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.08 50 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.92 -0.12 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 2.15 -0.13 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.68 -0.12 49 0 12 0
30DEC26 22.00 P 0.00 0.00 0.00 3.24 -0.26 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 -0.21 49 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.38 -0.35 47 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 5.24 -0.23 50 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 5.92 -0.32 49 0 28 0
30DEC26 27.00 P 0.00 0.00 0.00 6.70 -0.34 49 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.63 -0.20 51 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.40 -0.32 50 5 113 +5
30DEC26 30.00 P 9.33 9.33 9.33 9.34 -0.26 51 1 365 +1
30DEC26 31.00 P 0.00 0.00 0.00 10.15 -0.34 50 0 173 0
30DEC26 32.00 P 11.10 11.10 11.10 11.10 -0.30 51 1 341 +1
30DEC26 33.00 P 0.00 0.00 0.00 12.03 -0.28 52 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.98 -0.26 53 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 13.92 -0.26 53 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.89 -0.27 54 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.87 -0.30 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.85 -0.31 56 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.83 -0.31 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.82 -0.31 58 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.83 -0.30 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.83 -0.30 62 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 21.83 -0.31 64 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 22.80 -0.34 64 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 23.79 -0.35 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 -0.06 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 -0.07 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.39 -0.07 49 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.56 -0.08 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.75 -0.08 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.95 -0.09 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 2.19 -0.07 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.36 -0.13 48 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.62 -0.12 48 0 7 0
30MAR27 21.00 P 3.02 3.02 3.02 3.15 -0.05 48 1 8 +1
30MAR27 22.00 P 0.00 0.00 0.00 3.71 -0.26 48 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 4.44 -0.16 49 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 5.00 -0.18 48 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.68 -0.23 48 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 6.33 -0.33 47 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 7.14 -0.29 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.88 -0.34 47 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.69 -0.36 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.65 -0.24 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.48 -0.27 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.36 -0.27 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.25 -0.28 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.13 -0.31 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.04 -0.31 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.97 -0.31 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.93 -0.29 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.89 -0.29 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 17.86 -0.29 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.84 -0.30 52 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 19.83 -0.30 53 0 1 0
29JUN27 16.00 P 1.28 1.28 1.28 1.44 -0.08 48 15 245 +15
29JUN27 16.50 P 0.00 0.00 0.00 1.62 -0.08 48 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.76 -0.08 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.99 -0.06 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 -0.11 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 -0.10 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.59 -0.13 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.83 -0.15 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 3.08 -0.15 46 0 1 0
29JUN27 21.00 P 3.56 3.56 3.56 3.60 -0.18 46 1 111 +1
29JUN27 22.00 P 0.00 0.00 0.00 4.18 -0.17 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.78 -0.19 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.42 -0.20 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 6.13 -0.19 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.83 -0.23 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.60 -0.21 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.37 -0.22 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.16 -0.23 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.97 -0.24 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.81 -0.23 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.63 -0.27 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.49 -0.28 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.36 -0.29 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.25 -0.30 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.18 -0.28 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.10 -0.28 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.03 -0.28 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.95 -0.29 47 0 0 0
TOTAL PUT 1,072 20,308 +650
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$ 681.00
03JUL26 590.00 C 0.00 0.00 0.00 91.05 -21.09 84 0 0 0
03JUL26 600.00 C 0.00 0.00 0.00 81.05 -21.09 73 0 0 0
03JUL26 610.00 C 0.00 0.00 0.00 71.05 -21.10 63 0 0 0
03JUL26 620.00 C 0.00 0.00 0.00 61.05 -21.12 53 0 0 0
03JUL26 630.00 C 0.00 0.00 0.00 51.07 -21.17 55 0 0 0
03JUL26 640.00 C 0.00 0.00 0.00 41.15 -21.24 54 0 0 0
03JUL26 650.00 C 0.00 0.00 0.00 31.45 -21.28 54 0 0 0
03JUL26 660.00 C 0.00 0.00 0.00 22.35 -21.06 54 0 15 0
03JUL26 670.00 C 8.98 8.98 8.98 13.99 -20.64 50 15 39 +15
03JUL26 680.00 C 11.13 11.13 5.01 8.01 -19.43 52 41 38 +23
03JUL26 690.00 C 11.90 11.90 2.60 3.99 -16.16 53 20 46 -14
03JUL26 700.00 C 3.74 8.00 1.20 1.70 -11.94 53 35 29 -6
03JUL26 710.00 C 4.62 6.80 0.71 0.65 -8.55 54 138 69 -1
03JUL26 720.00 C 2.00 3.24 0.30 0.19 -5.86 54 53 94 +28
03JUL26 730.00 C 2.50 2.50 0.14 0.05 -3.46 54 35 150 +15
03JUL26 740.00 C 0.00 0.00 0.00 0.01 -2.10 54 0 112 0
03JUL26 750.00 C 0.00 0.00 0.00 0.01 -1.13 62 0 181 0
03JUL26 760.00 C 0.22 0.22 0.22 0.01 -0.55 69 10 89 +10
03JUL26 770.00 C 0.00 0.00 0.00 0.01 -0.26 77 0 109 0
03JUL26 780.00 C 0.00 0.00 0.00 0.01 -0.11 84 0 64 0
03JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.04 91 0 30 0
03JUL26 800.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 112 0
03JUL26 810.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
03JUL26 820.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
03JUL26 830.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
10JUL26 590.00 C 0.00 0.00 0.00 91.85 -20.87 50 0 0 0
10JUL26 600.00 C 0.00 0.00 0.00 82.24 -20.70 50 0 0 0
10JUL26 610.00 C 0.00 0.00 0.00 72.85 -20.43 50 0 0 0
10JUL26 620.00 C 0.00 0.00 0.00 63.77 -20.04 50 0 3 0
10JUL26 630.00 C 0.00 0.00 0.00 55.09 -19.51 50 0 0 0
10JUL26 640.00 C 0.00 0.00 0.00 46.92 -18.79 50 0 1 0
10JUL26 650.00 C 0.00 0.00 0.00 39.36 -17.88 50 0 0 0
10JUL26 660.00 C 25.00 25.00 25.00 31.50 -17.76 47 1 1 +1
10JUL26 670.00 C 0.00 0.00 0.00 25.56 -16.30 48 0 1 0
10JUL26 680.00 C 33.80 33.80 16.00 20.36 -14.73 48 12 14 +10
10JUL26 690.00 C 12.00 12.00 12.00 15.93 -13.07 49 1 1 +1
10JUL26 700.00 C 13.00 18.00 9.50 12.23 -11.45 49 34 31 +30
10JUL26 710.00 C 12.10 12.10 6.38 9.21 -9.77 49 19 20 +2
10JUL26 720.00 C 9.99 11.85 4.53 6.80 -8.21 49 86 77 +26
10JUL26 730.00 C 5.50 8.60 3.38 4.93 -6.77 49 188 169 +134
10JUL26 740.00 C 4.80 4.80 2.50 3.50 -5.61 49 15 45 +3
10JUL26 750.00 C 4.50 5.50 2.00 2.52 -4.41 50 19 55 +19
10JUL26 760.00 C 2.50 2.50 1.40 1.72 -3.45 50 4 66 +2
10JUL26 770.00 C 1.13 1.13 1.13 1.16 -2.62 50 1 49 -1
10JUL26 780.00 C 0.00 0.00 0.00 0.76 -1.96 50 0 25 0
10JUL26 790.00 C 1.55 1.55 0.70 0.49 - 50 16 16 -
30JUL26 400.00 C 0.00 0.00 0.00 281.87 -21.06 53 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 271.89 -21.06 47 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 261.91 -21.07 0 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 251.94 -21.06 49 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 241.96 -21.07 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 231.99 -21.07 47 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 222.02 -21.07 46 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 212.06 -21.07 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 202.11 -21.07 46 0 0 0
30JUL26 490.00 C 188.00 188.00 188.00 192.18 -21.06 46 10 10 +10
30JUL26 500.00 C 0.00 0.00 0.00 182.27 -21.24 46 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 172.40 -21.04 46 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 162.59 -21.00 46 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 152.85 -20.27 46 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 143.21 -20.31 46 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 133.68 -20.09 46 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 124.31 -19.93 46 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 115.13 -19.49 46 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 106.16 -19.38 46 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 97.46 -18.96 46 0 5 0
30JUL26 600.00 C 80.00 82.00 80.00 89.05 -22.92 46 4 482 +4
30JUL26 610.00 C 0.00 0.00 0.00 80.97 -19.25 46 0 63 0
30JUL26 620.00 C 0.00 0.00 0.00 71.07 -20.97 42 0 377 0
30JUL26 630.00 C 0.00 0.00 0.00 65.95 -18.23 46 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 59.06 -17.61 46 0 140 0
30JUL26 650.00 C 0.00 0.00 0.00 52.60 -16.94 46 0 84 0
30JUL26 660.00 C 0.00 0.00 0.00 45.21 -17.58 44 0 231 0
30JUL26 670.00 C 0.00 0.00 0.00 39.83 -16.63 44 0 260 0
30JUL26 680.00 C 32.00 34.45 31.68 34.91 -15.63 44 3 248 +3
30JUL26 690.00 C 27.46 29.35 27.46 30.43 -14.15 45 2 215 -2
30JUL26 700.00 C 33.00 36.00 23.50 26.38 -13.29 45 35 267 +11
30JUL26 710.00 C 33.00 33.00 20.24 22.74 -12.34 45 22 157 +6
30JUL26 720.00 C 30.50 30.50 18.50 19.50 -11.64 45 29 381 +11
30JUL26 730.00 C 22.29 22.29 15.80 16.64 -10.71 45 10 162 +2
30JUL26 740.00 C 19.81 20.00 13.11 14.11 -9.90 45 22 319 +4
30JUL26 750.00 C 18.35 18.96 10.91 12.00 -8.92 45 16 274 +5
30JUL26 760.00 C 15.15 15.15 13.50 10.30 -7.94 46 17 380 +17
30JUL26 770.00 C 0.00 0.00 0.00 8.88 -6.89 46 0 266 0
30JUL26 780.00 C 11.53 11.53 7.57 7.38 -6.14 46 20 281 +10
30JUL26 790.00 C 0.00 0.00 0.00 6.11 -5.43 46 0 175 0
30JUL26 800.00 C 5.88 5.88 5.26 5.03 -4.79 46 7 515 -5
30JUL26 810.00 C 7.50 7.50 4.80 4.12 -4.19 46 2 210 0
30JUL26 820.00 C 6.66 7.00 4.10 3.36 -3.66 46 4 113 +4
30JUL26 830.00 C 0.00 0.00 0.00 2.73 -3.17 46 0 257 0
30JUL26 840.00 C 0.00 0.00 0.00 2.14 -2.80 46 0 90 0
30JUL26 850.00 C 2.64 2.64 2.64 1.78 -2.34 46 3 163 0
30JUL26 860.00 C 2.37 2.37 2.30 1.43 -2.00 46 7 52 +2
30JUL26 870.00 C 0.00 0.00 0.00 1.11 -1.73 46 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 0.88 -1.47 46 0 20 0
30JUL26 890.00 C 0.00 0.00 0.00 0.70 -1.23 46 0 52 0
30JUL26 900.00 C 1.46 1.46 1.46 0.55 -1.03 46 5 253 +5
28AUG26 520.00 C 0.00 0.00 0.00 162.59 -23.54 0 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 156.23 -20.62 46 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 147.24 -20.54 46 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 134.36 -23.32 34 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 129.94 -19.01 46 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 121.69 -19.64 46 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 113.63 -18.88 46 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 105.89 -18.49 46 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 98.45 -18.87 46 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 91.25 -18.63 46 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 84.50 -18.00 46 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 77.82 -17.81 46 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 71.84 -17.11 46 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 65.88 -16.63 46 0 274 0
28AUG26 660.00 C 0.00 0.00 0.00 58.65 -17.92 44 0 188 0
28AUG26 670.00 C 52.99 52.99 52.99 53.67 -16.87 45 1 509 +1
28AUG26 680.00 C 0.00 0.00 0.00 48.82 -16.36 45 0 356 0
28AUG26 690.00 C 0.00 0.00 0.00 44.58 -15.59 45 0 396 0
28AUG26 700.00 C 40.00 40.00 40.00 40.37 -14.85 45 1 150 0
28AUG26 710.00 C 0.00 0.00 0.00 36.97 -13.53 45 0 127 0
28AUG26 720.00 C 0.00 0.00 0.00 33.68 -12.71 46 0 363 0
28AUG26 730.00 C 29.37 29.37 29.37 30.68 -11.95 46 1 198 0
28AUG26 740.00 C 0.00 0.00 0.00 27.93 -11.26 46 0 410 0
28AUG26 750.00 C 25.20 25.20 25.20 25.20 -11.16 46 40 353 0
28AUG26 760.00 C 23.00 23.00 23.00 22.50 -10.62 46 20 117 +15
28AUG26 770.00 C 0.00 0.00 0.00 20.49 -9.71 47 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 18.41 -8.87 47 0 32 0
28AUG26 790.00 C 0.00 0.00 0.00 16.40 -8.28 47 0 35 0
28AUG26 800.00 C 20.00 21.88 15.60 14.68 -7.74 47 19 386 0
28AUG26 810.00 C 0.00 0.00 0.00 12.97 -7.19 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 11.50 -6.61 47 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 10.25 -6.16 47 0 22 0
28AUG26 840.00 C 10.75 10.75 10.75 9.00 -5.71 47 1 33 +1
28AUG26 850.00 C 0.00 0.00 0.00 7.92 -5.16 47 0 53 0
28AUG26 860.00 C 0.00 0.00 0.00 7.04 -4.80 46 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 6.17 -4.44 46 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 5.37 -4.00 47 0 18 0
28AUG26 890.00 C 0.00 0.00 0.00 4.77 -3.65 46 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 4.17 -3.38 46 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 3.47 -3.21 46 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 3.08 -2.81 46 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 2.70 -2.60 46 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 2.32 -2.39 46 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 2.02 -2.09 46 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 1.78 -1.87 46 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 1.54 -1.73 46 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 1.30 -1.58 46 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 1.15 -1.34 46 0 30 0
28AUG26 1,000.00 C 0.00 0.00 0.00 1.00 -1.22 46 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 362.01 -21.05 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 352.05 -21.04 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 342.08 -21.05 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 332.12 -21.05 46 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 322.16 -21.04 46 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 312.20 -21.05 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 302.25 -21.05 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 292.32 -21.05 45 0 0 0
29SEP26 400.00 C 297.00 297.00 297.00 282.41 -21.04 45 2 5 +2
29SEP26 410.00 C 0.00 0.00 0.00 272.52 -21.03 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 262.69 -21.00 45 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 252.87 -20.99 45 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 243.16 -20.92 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 233.46 -20.92 45 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 223.93 -20.79 45 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 214.42 -20.79 45 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 205.12 -20.60 45 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 195.87 -20.57 45 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 186.85 -20.35 45 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 177.95 -20.23 45 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 169.22 -20.07 45 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 156.23 -24.28 37 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 147.75 -24.31 38 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 140.05 -21.94 39 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 132.38 -21.10 40 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 124.99 -21.43 41 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 121.57 -17.46 45 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 114.29 -17.08 45 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 107.60 -16.79 45 0 157 0
29SEP26 610.00 C 95.60 95.90 95.60 101.02 -17.15 45 6 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 94.53 -17.07 45 0 111 0
29SEP26 630.00 C 97.15 97.15 97.13 86.04 -15.84 43 90 1,971 +90
29SEP26 640.00 C 0.00 0.00 0.00 82.88 -15.86 45 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 77.24 -15.70 45 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 70.04 -17.09 44 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 65.16 -16.13 44 0 66 0
29SEP26 680.00 C 58.80 58.80 58.80 60.45 -16.10 44 11 170 +11
29SEP26 690.00 C 0.00 0.00 0.00 56.33 -15.11 44 0 179 0
29SEP26 700.00 C 50.24 50.24 50.24 52.21 -14.76 44 10 1,060 0
29SEP26 710.00 C 0.00 0.00 0.00 48.67 -13.74 45 0 105 0
29SEP26 720.00 C 50.65 55.02 50.46 44.97 -13.48 45 45 1,673 0
29SEP26 730.00 C 0.00 0.00 0.00 41.41 -13.27 45 0 234 0
29SEP26 740.00 C 46.12 46.12 46.12 38.87 -11.12 45 15 157 +15
29SEP26 750.00 C 43.73 43.73 35.00 35.16 -11.47 45 11 776 -9
29SEP26 760.00 C 0.00 0.00 0.00 34.07 -10.58 46 0 77 0
29SEP26 770.00 C 0.00 0.00 0.00 29.77 -10.82 45 0 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 28.12 -9.33 45 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 25.96 -9.61 45 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 23.81 -8.90 45 0 873 0
29SEP26 810.00 C 0.00 0.00 0.00 21.56 -8.24 45 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 19.89 -8.15 45 0 263 0
29SEP26 830.00 C 0.00 0.00 0.00 18.27 -7.57 45 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 16.66 -6.97 45 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 15.04 -6.80 45 0 36 0
29SEP26 860.00 C 0.00 0.00 0.00 13.84 -6.34 45 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 13.05 -5.47 46 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 11.84 -5.03 46 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 10.63 -4.91 46 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 9.49 -4.84 45 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 8.66 -4.47 45 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 7.84 -4.09 45 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 7.01 -3.89 45 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 6.41 -3.65 45 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 5.85 -3.36 45 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 5.29 -3.07 45 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 4.73 -2.81 45 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 4.27 -2.69 45 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 3.90 -2.49 45 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 3.54 -2.27 45 0 465 0
29OCT26 600.00 C 0.00 0.00 0.00 115.60 -16.24 45 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 109.09 -15.85 45 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 103.26 -16.06 45 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 97.50 -15.41 45 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 91.74 -15.42 45 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 86.49 -14.92 45 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 79.07 -16.59 43 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 74.25 -16.22 43 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 69.59 -15.92 44 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 65.52 -15.02 44 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 61.46 -14.21 44 0 0 0
29OCT26 710.00 C 59.44 59.44 57.64 57.70 -14.15 44 30 30 +30
29OCT26 720.00 C 0.00 0.00 0.00 54.29 -13.56 44 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 51.09 -12.97 44 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 48.07 -12.41 45 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 43.78 -13.31 44 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 42.26 -11.64 45 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 38.99 -11.40 45 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 36.79 -8.43 45 0 0 0
29OCT26 790.00 C 34.00 34.00 34.00 34.05 - 45 3 3 -
30DEC26 380.00 C 0.00 0.00 0.00 304.68 -21.27 43 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 295.20 -21.31 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 285.88 -21.33 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 276.57 -21.34 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 267.42 -21.36 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 258.37 -21.37 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 249.31 -21.40 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 240.60 -21.37 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 231.89 -21.39 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 223.27 -21.33 43 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 214.99 -21.29 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 206.72 -21.32 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 198.56 -21.23 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 190.81 -21.09 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 183.07 -21.12 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 175.35 -21.13 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 168.22 -20.70 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 161.10 -20.73 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 149.35 -25.40 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 147.32 -20.34 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 140.89 -20.11 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 134.46 -20.15 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 124.26 -23.97 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 122.42 -19.42 43 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 116.75 -19.24 43 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 111.07 -15.38 43 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 105.61 -15.38 43 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 100.07 -15.46 43 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 94.13 -16.36 42 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 89.94 -15.85 43 0 251 0
30DEC26 680.00 C 88.00 88.00 88.00 83.62 -18.87 42 1 32 0
30DEC26 690.00 C 0.00 0.00 0.00 79.63 -19.82 42 0 129 0
30DEC26 700.00 C 75.16 75.16 75.16 75.64 -16.14 42 1 72 -1
30DEC26 710.00 C 0.00 0.00 0.00 72.45 -17.51 43 0 63 0
30DEC26 720.00 C 0.00 0.00 0.00 69.62 -14.27 43 0 986 0
30DEC26 730.00 C 64.24 65.71 64.24 65.71 -14.23 43 196 238 +161
30DEC26 740.00 C 0.00 0.00 0.00 63.30 -12.70 43 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 59.42 -13.23 43 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 57.38 -12.34 44 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 54.64 -11.24 44 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 51.91 -10.75 44 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 49.15 -11.51 44 0 232 0
30DEC26 800.00 C 0.00 0.00 0.00 46.40 -11.51 44 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 41.10 -14.20 43 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 39.96 -12.86 43 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 39.04 -9.72 44 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 36.91 -10.06 44 0 33 0
30DEC26 850.00 C 0.00 0.00 0.00 33.60 -10.05 43 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 32.49 -9.15 44 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 30.66 -9.33 44 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 29.07 -8.97 44 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 27.48 -8.84 44 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 25.89 -9.03 44 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 23.60 -9.95 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 22.05 -9.49 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 20.82 -9.82 43 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 19.70 -9.21 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 19.14 -8.46 44 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 17.47 -7.82 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 16.35 -8.14 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 15.23 -7.45 43 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 14.83 -7.40 44 0 75 0
30DEC26 1,000.00 C 0.00 0.00 0.00 13.62 -6.87 43 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 300.11 -21.43 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 291.13 -21.46 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 282.16 -21.48 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 273.54 -21.48 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 264.91 -21.51 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 256.28 -21.54 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 248.07 -21.46 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 239.88 -21.50 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 231.70 -21.52 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 223.86 -21.32 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 216.21 -21.35 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 208.55 -21.39 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 200.98 -21.34 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 193.95 -21.03 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 186.91 -21.07 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 179.87 -21.12 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 173.09 -20.91 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 166.75 -20.51 41 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 160.41 -20.56 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 154.07 -20.61 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 147.95 -20.44 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 142.36 -19.74 41 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 136.77 -19.77 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 131.18 -19.82 41 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 121.82 -23.64 39 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 117.09 -22.84 39 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 112.42 -22.15 40 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 107.75 -22.06 40 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 106.27 -18.78 41 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 101.63 -18.66 41 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 97.59 -17.94 41 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 90.75 -20.11 40 0 33 0
30MAR27 710.00 C 0.00 0.00 0.00 87.30 -19.57 40 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 84.16 -18.72 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 79.35 -16.58 40 0 45 0
30MAR27 740.00 C 0.00 0.00 0.00 75.92 -16.14 40 0 64 0
30MAR27 750.00 C 84.07 86.29 84.07 72.72 -15.47 40 45 71 +45
30MAR27 760.00 C 80.88 82.85 80.88 69.52 -15.24 40 30 80 +30
30MAR27 770.00 C 0.00 0.00 0.00 66.82 -14.78 40 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 64.47 -13.98 41 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 61.65 -13.65 41 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 58.86 -13.28 41 0 109 0
30MAR27 810.00 C 0.00 0.00 0.00 57.22 -11.77 41 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 54.99 -11.28 41 0 45 0
30MAR27 830.00 C 63.02 63.02 52.84 51.96 -14.30 41 200 470 +170
30MAR27 840.00 C 0.00 0.00 0.00 50.68 -11.32 42 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 47.14 -11.97 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 45.13 -12.06 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 43.11 -12.33 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 41.10 -11.98 41 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 39.08 -11.95 41 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 37.07 -11.89 41 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 182.82 -16.36 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 176.62 -16.36 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 171.04 -15.74 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 165.59 -15.02 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 160.14 -15.02 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 154.69 -15.02 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 149.24 -15.02 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 144.37 -14.43 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 139.70 -13.65 42 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 135.02 -13.51 42 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 130.34 -13.51 42 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 125.66 -13.51 42 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 121.15 -13.34 42 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 113.72 -16.09 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 109.93 -15.29 41 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 106.13 -15.18 41 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 102.34 -15.06 41 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 98.54 -14.94 41 0 17 0
29JUN27 740.00 C 0.00 0.00 0.00 94.89 -12.47 41 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 91.80 -11.83 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 88.71 -11.68 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 85.63 -11.64 41 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 82.54 -11.72 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 79.45 -12.35 41 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 76.36 -12.55 41 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 73.69 -12.44 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 71.25 -12.19 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 70.93 -9.92 42 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 68.42 -9.94 42 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 65.90 -10.07 42 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 63.38 -8.56 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 60.87 -8.55 42 0 16 0
TOTAL CALL 1,740 46,234 +945
03JUL26 590.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
03JUL26 600.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
03JUL26 610.00 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
03JUL26 620.00 P 0.10 0.10 0.10 0.01 -0.02 61 2 5 0
03JUL26 630.00 P 0.00 0.00 0.00 0.02 -0.07 55 0 42 0
03JUL26 640.00 P 0.22 0.85 0.22 0.09 -0.14 54 17 64 +11
03JUL26 650.00 P 1.70 1.88 0.50 0.40 -0.18 54 67 155 +64
03JUL26 660.00 P 3.00 4.07 1.40 1.34 +0.09 54 120 279 +62
03JUL26 670.00 P 5.51 8.00 2.00 3.47 +0.96 55 79 282 +21
03JUL26 680.00 P 7.20 12.00 2.30 7.43 +2.79 55 96 161 -2
03JUL26 690.00 P 10.00 18.00 7.80 13.46 +5.96 57 5 51 +1
03JUL26 700.00 P 17.00 17.00 17.00 21.32 +9.93 60 1 43 0
03JUL26 710.00 P 17.50 35.00 17.50 30.48 +13.68 68 26 27 -1
03JUL26 720.00 P 0.00 0.00 0.00 39.15 +15.73 54 0 105 0
03JUL26 730.00 P 0.00 0.00 0.00 49.02 +17.57 53 0 33 0
03JUL26 740.00 P 0.00 0.00 0.00 59.00 +19.09 0 0 0 0
03JUL26 750.00 P 0.00 0.00 0.00 69.00 +20.02 0 0 33 0
03JUL26 760.00 P 0.00 0.00 0.00 79.00 +20.55 0 0 0 0
03JUL26 770.00 P 0.00 0.00 0.00 89.00 +20.83 0 0 0 -1
03JUL26 780.00 P 0.00 0.00 0.00 99.00 +20.95 0 0 0 0
03JUL26 790.00 P 0.00 0.00 0.00 109.00 +21.00 0 0 0 0
03JUL26 800.00 P 0.00 0.00 0.00 119.00 +21.00 0 0 0 0
03JUL26 810.00 P 0.00 0.00 0.00 129.00 +21.00 0 0 0 0
03JUL26 820.00 P 0.00 0.00 0.00 139.00 +21.00 0 0 0 0
03JUL26 830.00 P 0.00 0.00 0.00 149.00 +21.00 0 0 0 0
10JUL26 590.00 P 0.67 0.67 0.67 0.49 +0.23 50 5 10 +5
10JUL26 600.00 P 1.50 1.58 1.05 0.89 +0.43 50 17 21 +11
10JUL26 610.00 P 0.00 0.00 0.00 1.52 +0.72 50 0 17 0
10JUL26 620.00 P 2.32 3.20 2.32 2.46 +1.13 50 22 39 +13
10JUL26 630.00 P 2.88 4.69 2.88 3.81 +1.64 50 16 18 +16
10JUL26 640.00 P 6.25 7.16 6.25 5.69 +2.38 51 51 65 +29
10JUL26 650.00 P 5.40 10.00 4.50 8.19 +3.31 51 65 85 +30
10JUL26 660.00 P 8.20 13.64 7.30 11.40 +4.63 51 55 45 +23
10JUL26 670.00 P 10.10 18.09 9.84 15.38 +6.11 51 53 64 +53
10JUL26 680.00 P 0.00 0.00 0.00 20.17 +7.72 51 0 15 0
10JUL26 690.00 P 0.00 0.00 0.00 25.77 +9.38 52 0 7 0
10JUL26 700.00 P 23.25 33.00 21.78 32.15 +11.07 52 96 37 +26
10JUL26 710.00 P 0.00 0.00 0.00 38.12 +11.75 50 0 0 0
10JUL26 720.00 P 0.00 0.00 0.00 45.65 +13.27 50 0 0 0
10JUL26 730.00 P 0.00 0.00 0.00 53.73 +14.52 50 0 0 0
10JUL26 740.00 P 0.00 0.00 0.00 62.27 +15.80 50 0 0 0
10JUL26 750.00 P 0.00 0.00 0.00 71.19 +16.93 50 0 0 0
10JUL26 760.00 P 0.00 0.00 0.00 80.40 +17.89 50 0 0 0
10JUL26 770.00 P 0.00 0.00 0.00 89.85 +18.63 50 0 0 0
10JUL26 780.00 P 0.00 0.00 0.00 99.48 +19.26 50 0 0 0
10JUL26 790.00 P 0.00 0.00 0.00 112.52 - 77 0 0 -
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30JUL26 420.00 P 0.24 0.24 0.24 0.01 0.00 53 1 7 +1
30JUL26 430.00 P 0.27 0.28 0.27 0.01 0.00 51 2 3 +2
30JUL26 440.00 P 0.30 0.31 0.30 0.01 0.00 48 7 22 +7
30JUL26 450.00 P 0.33 0.40 0.33 0.01 0.00 46 7 21 +3
30JUL26 460.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.06 0.00 46 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 77 0
30JUL26 500.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 96 0
30JUL26 510.00 P 1.05 1.05 1.05 0.30 +0.05 46 10 129 +10
30JUL26 520.00 P 1.10 1.10 1.10 0.46 +0.09 46 2 45 -2
30JUL26 530.00 P 0.00 0.00 0.00 0.69 +0.12 46 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 1.01 +0.17 46 0 108 0
30JUL26 550.00 P 2.75 2.75 2.50 1.53 +0.35 46 11 101 +1
30JUL26 560.00 P 2.60 2.60 2.60 2.17 +0.50 46 1 535 +1
30JUL26 570.00 P 2.88 2.88 2.88 2.95 +0.58 46 1 2,411 +1
30JUL26 580.00 P 0.00 0.00 0.00 4.03 +0.89 46 0 154 0
30JUL26 590.00 P 5.03 7.00 5.03 5.37 +1.15 46 38 1,134 +35
30JUL26 600.00 P 5.50 8.30 5.49 6.92 +1.43 46 38 843 +33
30JUL26 610.00 P 7.60 10.00 7.60 8.95 +1.95 46 8 1,135 +5
30JUL26 620.00 P 10.29 13.50 10.29 11.31 +2.39 46 43 336 +41
30JUL26 630.00 P 12.68 15.32 11.88 13.96 +2.96 46 9 224 +3
30JUL26 640.00 P 15.80 20.00 12.30 17.27 +3.93 47 95 381 +28
30JUL26 650.00 P 17.00 22.00 16.72 20.86 +4.71 47 25 563 +14
30JUL26 660.00 P 25.50 29.01 21.00 24.99 +5.76 47 17 256 +4
30JUL26 670.00 P 33.60 33.60 32.05 29.62 +6.82 47 6 406 +6
30JUL26 680.00 P 34.00 39.57 28.30 34.56 +7.47 47 144 348 +102
30JUL26 690.00 P 38.59 43.85 38.59 40.24 +8.39 47 25 220 0
30JUL26 700.00 P 43.90 50.00 37.84 46.11 +9.40 48 63 312 +44
30JUL26 710.00 P 51.00 57.34 51.00 52.66 +10.22 48 65 273 -8
30JUL26 720.00 P 0.00 0.00 0.00 57.73 +9.36 46 0 367 0
30JUL26 730.00 P 0.00 0.00 0.00 64.82 +9.72 46 0 208 0
30JUL26 740.00 P 0.00 0.00 0.00 72.22 +12.09 46 0 155 0
30JUL26 750.00 P 0.00 0.00 0.00 79.96 +12.83 46 0 308 0
30JUL26 760.00 P 77.06 77.06 77.06 88.02 +13.78 46 30 137 0
30JUL26 770.00 P 0.00 0.00 0.00 96.32 +14.45 46 0 85 0
30JUL26 780.00 P 0.00 0.00 0.00 104.91 +15.28 46 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 113.69 +15.92 46 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 126.37 +20.28 55 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 135.80 +21.14 56 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 145.39 +21.94 58 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 155.11 +20.04 60 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 164.94 +20.83 62 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 174.89 +21.57 64 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 184.89 +21.75 66 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 195.00 +22.65 69 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 205.13 +24.16 72 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 215.34 +25.09 74 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 225.59 +25.62 77 0 0 0
28AUG26 520.00 P 5.40 5.40 5.10 3.56 +0.46 46 2 498 0
28AUG26 530.00 P 4.60 4.60 4.60 4.56 +0.70 46 1 43 0
28AUG26 540.00 P 5.55 7.30 5.55 5.68 +0.80 47 11 24 +9
28AUG26 550.00 P 6.00 8.50 6.00 7.09 +1.11 47 4 63 0
28AUG26 560.00 P 9.50 9.50 9.50 8.64 +1.29 47 5 127 0
28AUG26 570.00 P 0.00 0.00 0.00 10.53 +1.49 47 0 2,195 0
28AUG26 580.00 P 10.89 11.90 10.89 12.61 +1.98 47 2 1,170 0
28AUG26 590.00 P 13.60 15.73 13.50 15.02 +2.28 47 14 371 +14
28AUG26 600.00 P 14.97 18.73 14.97 17.73 +2.79 47 21 1,028 +21
28AUG26 610.00 P 20.00 23.05 20.00 20.68 +3.36 47 3 343 +3
28AUG26 620.00 P 20.48 26.31 20.48 24.10 +4.09 47 11 253 +11
28AUG26 630.00 P 27.30 30.58 27.30 27.57 +4.70 47 3 331 0
28AUG26 640.00 P 0.00 0.00 0.00 31.76 +5.30 47 0 394 0
28AUG26 650.00 P 30.49 39.21 30.49 35.97 +5.89 47 20 395 +18
28AUG26 660.00 P 0.00 0.00 0.00 40.72 +6.72 47 0 138 0
28AUG26 670.00 P 0.00 0.00 0.00 45.74 +6.98 47 0 181 0
28AUG26 680.00 P 0.00 0.00 0.00 50.95 +7.43 48 0 161 0
28AUG26 690.00 P 0.00 0.00 0.00 56.77 +8.47 48 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 62.61 +9.21 48 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 68.99 +9.84 48 0 2,238 0
28AUG26 720.00 P 0.00 0.00 0.00 75.61 +10.60 48 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 79.89 +9.43 46 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 87.02 +10.12 46 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 94.17 +10.82 46 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 101.52 +11.37 46 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 109.29 +11.98 46 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 120.59 +16.12 50 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 128.88 +15.50 51 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 137.45 +16.28 51 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 146.03 +16.81 52 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 154.86 +17.62 52 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 163.90 +16.80 53 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 172.95 +17.87 54 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 182.17 +18.30 54 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 191.57 +18.98 55 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 200.98 +19.37 56 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 210.48 +20.07 57 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 220.16 +20.79 59 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 229.85 +21.80 60 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 239.55 +21.97 61 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 249.43 +22.57 62 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 251.77 +15.05 46 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 269.21 +24.13 65 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 279.19 +24.29 66 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 288.76 +24.41 67 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 298.41 +24.12 68 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 308.10 +24.89 69 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 317.81 +24.41 70 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 327.44 +24.88 70 0 0 0
29SEP26 320.00 P 1.10 1.10 1.10 0.01 0.00 45 4 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 0.00 46 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 0.00 46 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.07 0.00 45 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.36 +0.06 45 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.49 +0.06 45 0 680 0
29SEP26 420.00 P 0.00 0.00 0.00 0.70 +0.12 46 0 89 0
29SEP26 430.00 P 2.23 2.23 2.23 0.91 +0.11 45 4 161 0
29SEP26 440.00 P 0.00 0.00 0.00 1.25 +0.20 45 0 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.59 +0.20 45 0 2,880 0
29SEP26 460.00 P 0.00 0.00 0.00 2.11 +0.35 45 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 2.63 +0.34 45 0 202 0
29SEP26 480.00 P 4.00 4.00 4.00 3.37 +0.56 45 1 554 +1
29SEP26 490.00 P 4.80 4.80 4.80 4.15 +0.57 45 15 124 0
29SEP26 500.00 P 0.00 0.00 0.00 5.16 +0.80 45 0 455 0
29SEP26 510.00 P 0.00 0.00 0.00 6.27 +0.91 45 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 7.55 +1.07 45 0 165 0
29SEP26 530.00 P 0.00 0.00 0.00 9.36 +1.66 46 0 225 0
29SEP26 540.00 P 0.00 0.00 0.00 10.96 +1.72 46 0 581 0
29SEP26 550.00 P 12.12 14.60 12.12 13.05 +1.94 46 21 162 -5
29SEP26 560.00 P 0.00 0.00 0.00 14.76 +2.05 45 0 268 0
29SEP26 570.00 P 19.03 19.11 19.03 16.73 +2.07 45 30 492 +30
29SEP26 580.00 P 17.81 21.85 17.81 20.40 +3.61 46 30 666 0
29SEP26 590.00 P 24.92 24.92 24.92 23.17 +3.98 46 15 681 -14
29SEP26 600.00 P 22.46 28.50 22.46 26.54 +4.94 46 92 1,935 +61
29SEP26 610.00 P 0.00 0.00 0.00 30.02 +4.26 46 0 1,313 0
29SEP26 620.00 P 35.93 35.93 35.93 33.60 +4.71 46 5 231 +5
29SEP26 630.00 P 33.06 33.06 33.06 37.86 +5.42 46 1 327 0
29SEP26 640.00 P 0.00 0.00 0.00 42.12 +7.00 46 0 642 0
29SEP26 650.00 P 0.00 0.00 0.00 46.59 +5.79 47 0 333 0
29SEP26 660.00 P 0.00 0.00 0.00 51.65 +6.42 47 0 223 0
29SEP26 670.00 P 0.00 0.00 0.00 56.73 +6.99 47 0 249 0
29SEP26 680.00 P 0.00 0.00 0.00 62.02 +7.39 47 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 67.90 +10.20 47 0 271 0
29SEP26 700.00 P 66.86 66.86 66.00 73.80 +10.69 47 16 455 +15
29SEP26 710.00 P 0.00 0.00 0.00 77.47 +7.97 45 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 86.46 +11.46 47 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 93.15 +12.65 48 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 99.86 +13.02 48 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 107.13 +11.87 48 0 216 0
29SEP26 760.00 P 0.00 0.00 0.00 114.55 +12.43 48 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 121.98 +12.20 48 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 129.65 +12.45 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 137.72 +13.08 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 145.80 +13.71 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 153.90 +13.96 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 162.40 +14.39 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 171.03 +15.04 51 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 179.68 +15.46 51 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 188.36 +15.75 51 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 197.43 +16.52 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 206.53 +17.12 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 215.64 +17.65 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 224.78 +18.14 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 234.23 +18.83 54 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 243.69 +19.44 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 253.16 +19.59 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 262.66 +20.20 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 272.35 +20.99 57 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 282.09 +21.43 58 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 288.76 +18.34 55 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 301.58 +22.92 60 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 308.10 +19.66 56 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 317.81 +20.39 57 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 327.44 +19.61 57 0 0 0
29OCT26 600.00 P 28.23 34.30 28.23 33.47 +5.24 46 5 13 +5
29OCT26 610.00 P 0.00 0.00 0.00 37.00 +5.62 46 0 0 0
29OCT26 620.00 P 39.28 39.28 39.28 41.24 +6.30 46 15 15 +15
29OCT26 630.00 P 41.06 47.31 41.06 45.53 +5.88 46 35 58 +35
29OCT26 640.00 P 0.00 0.00 0.00 49.84 +5.89 46 0 0 0
29OCT26 650.00 P 57.11 57.11 57.11 54.69 +6.44 46 15 15 +15
29OCT26 660.00 P 0.00 0.00 0.00 59.80 +7.22 46 0 0 0
29OCT26 670.00 P 60.79 60.79 60.79 64.93 +7.44 46 15 15 +15
29OCT26 680.00 P 66.06 66.06 66.06 70.01 +7.41 46 15 15 +15
29OCT26 690.00 P 69.73 69.73 69.73 75.93 +8.19 46 4 4 +4
29OCT26 700.00 P 0.00 0.00 0.00 82.13 +9.13 47 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 88.08 +12.28 47 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 94.53 +12.87 47 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 101.25 +10.83 47 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 107.98 +10.89 47 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 114.75 +10.94 47 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 122.08 +11.54 47 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 129.53 +12.23 48 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 137.01 +12.68 48 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 144.51 - 48 0 0 -
30DEC26 380.00 P 3.08 3.12 3.08 1.61 -0.21 43 20 475 +16
30DEC26 390.00 P 0.00 0.00 0.00 1.99 -0.25 43 0 142 0
30DEC26 400.00 P 4.00 4.50 4.00 2.54 -0.26 43 68 1,727 +8
30DEC26 410.00 P 0.00 0.00 0.00 3.09 -0.28 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.81 -0.29 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.62 -0.31 43 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 5.44 -0.32 43 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 6.59 -0.30 43 0 153 0
30DEC26 460.00 P 0.00 0.00 0.00 7.75 -0.31 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 9.00 -0.25 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 10.59 -0.22 43 0 140 0
30DEC26 490.00 P 0.00 0.00 0.00 12.18 -0.25 43 0 48 0
30DEC26 500.00 P 16.00 16.00 16.00 13.91 -0.14 43 65 78 +24
30DEC26 510.00 P 0.00 0.00 0.00 16.03 -0.01 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 18.16 -0.04 43 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 20.34 -0.02 43 0 65 0
30DEC26 540.00 P 0.00 0.00 0.00 23.09 +0.40 43 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 26.61 +1.89 44 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 29.46 +2.04 44 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 32.81 +2.67 44 0 349 0
30DEC26 580.00 P 0.00 0.00 0.00 36.36 +2.05 44 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 39.93 +3.26 44 0 339 0
30DEC26 600.00 P 0.00 0.00 0.00 43.60 +3.54 44 0 2,074 0
30DEC26 610.00 P 0.00 0.00 0.00 47.94 +4.46 44 0 24 0
30DEC26 620.00 P 0.00 0.00 0.00 51.41 +3.99 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 55.99 +4.44 44 0 189 0
30DEC26 640.00 P 0.00 0.00 0.00 60.78 +5.10 44 0 537 0
30DEC26 650.00 P 0.00 0.00 0.00 66.42 +5.62 44 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 70.68 +6.24 44 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 76.05 +6.71 44 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 82.17 +7.57 45 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 88.14 +8.97 45 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 94.13 +9.56 45 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 100.13 +7.10 45 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 106.17 +10.26 45 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 112.88 +7.71 45 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 119.65 +8.15 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 126.44 +8.79 45 0 107 0
30DEC26 760.00 P 0.00 0.00 0.00 133.25 +8.70 45 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 136.24 +4.85 43 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 147.82 +9.53 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 155.33 +9.85 46 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 162.86 +10.21 46 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 170.42 +10.38 46 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 178.28 +10.68 46 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 181.00 +5.72 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 188.93 +5.38 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 196.88 +6.12 43 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 204.86 +6.08 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 213.01 +6.85 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 221.46 +7.18 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 229.93 +6.98 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 238.43 +6.76 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 246.95 +12.39 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 255.50 +12.46 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 264.33 +12.81 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 273.24 +13.21 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 282.18 +13.63 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 291.13 +14.03 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 301.58 +15.88 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 309.12 +14.50 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 318.36 +14.81 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 327.63 +15.13 43 0 0 0
30MAR27 390.00 P 7.00 7.00 7.00 4.25 -0.38 41 2 180 0
30MAR27 400.00 P 7.80 7.80 7.80 5.07 -0.40 41 2 524 -2
30MAR27 410.00 P 0.00 0.00 0.00 5.91 -0.41 41 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.08 -0.42 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.25 -0.45 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 9.44 -0.46 41 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 11.03 -0.39 41 0 51 0
30MAR27 460.00 P 0.00 0.00 0.00 12.65 -0.42 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 14.27 -0.45 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 16.26 -0.24 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 18.41 -0.27 41 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 20.57 -0.30 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 22.84 -0.92 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 25.62 +0.06 41 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 28.40 +0.02 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 31.19 -0.01 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 34.26 +0.22 41 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 37.74 +0.58 41 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 41.23 +0.55 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 44.74 +0.52 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 48.50 +0.73 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 52.74 +1.39 41 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 56.99 +1.36 41 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 63.10 +3.17 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 67.46 +5.16 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 71.73 +3.58 42 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 77.87 +4.76 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 83.08 +4.89 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 88.31 +6.11 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 93.78 +6.46 42 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 99.78 +6.26 42 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 105.80 +6.17 42 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 111.83 +7.16 43 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 117.90 +7.34 43 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 124.16 +8.61 43 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 130.95 +9.10 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 137.76 +10.00 43 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 140.37 +5.63 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 147.03 +5.65 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 153.73 +2.24 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 160.91 +2.46 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 173.28 +11.87 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 175.57 +7.43 41 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 182.92 +7.61 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 190.32 +7.66 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 197.76 +7.74 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 205.68 +8.27 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 213.64 +8.83 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 221.62 +9.37 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 229.63 +9.76 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 237.66 +9.81 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 245.74 +9.90 41 0 0 0
29JUN27 560.00 P 51.60 51.60 51.60 51.73 +6.30 43 1 2 +1
29JUN27 570.00 P 0.00 0.00 0.00 55.45 +6.45 43 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 59.81 +5.65 43 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 64.27 +6.32 43 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 68.74 +6.34 43 0 8 0
29JUN27 610.00 P 0.00 0.00 0.00 73.23 +6.37 43 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 77.75 +6.42 43 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 82.87 +7.06 43 0 56 0
29JUN27 640.00 P 0.00 0.00 0.00 88.14 +7.80 43 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 93.43 +7.93 43 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 98.74 +7.96 43 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 104.08 +8.02 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 109.64 +8.27 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 115.72 +9.03 44 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 121.82 +9.63 44 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 127.94 +9.67 44 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 134.07 +13.77 44 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 140.24 +9.77 44 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 146.61 +10.01 44 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 149.01 +6.26 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 155.70 +6.73 42 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 162.39 +6.59 42 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 169.12 +11.18 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 175.87 +11.24 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 182.66 +11.32 42 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 189.86 +11.78 42 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 197.24 +12.40 42 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 204.64 +12.86 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 212.06 +12.91 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 219.50 +12.96 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 226.97 +13.03 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 234.48 +13.11 42 0 0 0
TOTAL PUT 2,034 64,203 +1,012
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$ 3.71
30JUL26 2.80 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.82 +0.05 67 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 +0.01 20 0 300 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 0.00 21 0 430 0
30JUL26 3.80 C 0.04 0.04 0.04 0.03 -0.01 20 10 810 +10
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 55 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 4.30 C 0.01 0.01 0.01 0.01 0.00 38 5 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 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 71 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.82 +0.05 52 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 22 0 60 0
28AUG26 4.00 C 0.03 0.03 0.03 0.03 0.00 24 500 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 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 63 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 0.91 +0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 +0.05 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 0.00 21 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.01 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.01 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 22 0 90 0
29SEP26 4.00 C 0.05 0.05 0.05 0.05 0.00 22 142 262 +142
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 24 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 230 0
29SEP26 4.40 C 0.02 0.02 0.02 0.01 0.00 23 162 1,738 +157
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 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 39 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 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 0.91 +0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.82 +0.05 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
29OCT26 3.60 C 0.20 0.20 0.20 0.21 +0.02 22 30 30 +30
29OCT26 3.70 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.82 +0.05 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.62 +0.05 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.54 +0.05 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
30DEC26 3.60 C 0.25 0.25 0.25 0.27 +0.02 23 30 120 +30
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 +0.02 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.02 24 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.01 24 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 24 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 24 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 644 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,418 0
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 32 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 39 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 +0.05 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 +0.05 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 +0.03 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 +0.03 21 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 +0.03 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 +0.02 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.01 23 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
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 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.94 +0.07 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.85 +0.05 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.61 +0.03 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.54 +0.02 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 +0.03 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
29JUN27 3.70 C 0.27 0.27 0.27 0.33 +0.01 22 1 1 +1
29JUN27 3.80 C 0.00 0.00 0.00 0.29 +0.01 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.26 +0.02 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 +0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 0.00 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 0.00 23 0 850 0
29JUN27 4.70 C 0.08 0.08 0.08 0.08 0.00 23 2 1,277 +2
29JUN27 4.80 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 50 0
TOTAL CALL 882 30,185 +372
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 3.60 P 0.09 0.09 0.09 0.08 -0.02 23 14 14 +14
30JUL26 3.70 P 0.00 0.00 0.00 0.14 -0.02 24 0 413 0
30JUL26 3.80 P 0.00 0.00 0.00 0.21 -0.03 24 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.30 -0.03 27 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.49 -0.03 33 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.59 -0.03 38 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.70 -0.02 48 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.80 -0.01 53 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.89 -0.03 51 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 1.00 -0.02 62 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 1.07 -0.04 0 0 111 0
30JUL26 4.80 P 1.18 1.18 1.18 1.18 -0.04 51 30 182 -30
30JUL26 4.90 P 0.00 0.00 0.00 1.27 -0.04 0 0 60 0
30JUL26 5.00 P 1.39 1.39 1.39 1.39 -0.02 70 30 60 -30
30JUL26 5.25 P 0.00 0.00 0.00 1.64 -0.03 78 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.89 -0.02 86 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.15 -0.01 102 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.63 -0.03 92 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 0.00 24 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.12 -0.01 23 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.17 -0.02 23 0 8 0
28AUG26 3.80 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.32 -0.02 25 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.50 -0.02 28 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.60 -0.02 32 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.70 -0.02 36 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.89 -0.03 38 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 1.01 -0.01 49 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.11 -0.01 52 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.21 -0.01 55 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.31 -0.01 58 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.41 -0.01 60 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.65 -0.02 63 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.89 -0.02 63 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.15 -0.01 74 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.38 -0.03 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.64 -0.02 78 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.02 23 0 50 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 -0.02 24 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 -0.02 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.02 26 0 70 0
29SEP26 4.20 P 0.00 0.00 0.00 0.60 -0.03 27 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 -0.02 30 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.80 -0.01 32 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 -0.03 32 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 -0.01 40 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 -0.01 43 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.21 -0.01 45 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.31 -0.01 48 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.41 -0.01 50 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.65 -0.02 52 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.89 -0.02 53 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.15 -0.01 61 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.39 -0.02 61 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.64 -0.02 65 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.88 -0.03 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.14 -0.02 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.40 -0.01 81 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.63 -0.03 71 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.88 -0.03 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.13 -0.03 78 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29OCT26 3.90 P 0.35 0.35 0.35 0.35 -0.03 23 60 60 +60
29OCT26 4.00 P 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.01 -0.01 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 24 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.01 25 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 -0.02 25 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 -0.03 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 -0.02 26 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 -0.02 26 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 -0.03 26 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 -0.03 27 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 -0.03 28 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 -0.04 29 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 -0.04 31 0 190 0
30DEC26 4.70 P 1.13 1.13 1.13 1.11 -0.04 33 38 98 +38
30DEC26 4.80 P 0.00 0.00 0.00 1.21 -0.04 34 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 -0.04 36 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 -0.04 40 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.67 -0.04 44 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 -0.02 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 -0.02 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.43 -0.02 57 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.66 -0.03 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.92 -0.01 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.17 -0.01 64 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.42 -0.01 67 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.66 -0.01 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.91 -0.01 69 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 -0.02 23 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 -0.02 24 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.02 24 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.03 24 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 -0.03 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 -0.03 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 -0.03 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 -0.03 26 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 -0.04 26 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 -0.03 28 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 -0.04 28 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.21 -0.04 30 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 -0.05 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 -0.04 34 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.67 -0.04 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.93 -0.02 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.18 -0.02 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.43 -0.02 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.67 -0.02 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.93 0.00 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.17 -0.02 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.42 -0.01 57 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.67 0.00 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.91 -0.02 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 -0.02 23 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29JUN27 3.50 P 0.25 0.25 0.25 0.24 -0.02 23 42 42 +42
29JUN27 3.60 P 0.00 0.00 0.00 0.29 -0.02 23 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 -0.03 23 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 -0.03 23 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 -0.02 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 -0.03 24 0 38 0
29JUN27 4.10 P 0.65 0.65 0.65 0.61 -0.03 24 1 4 +1
29JUN27 4.20 P 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 -0.04 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.03 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.03 -0.04 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 -0.04 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 -0.04 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.42 -0.04 31 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.67 -0.04 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.93 -0.02 38 0 0 0
TOTAL PUT 215 13,612 +95
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$ 9.90
30JUL26 7.50 C 0.00 0.00 0.00 2.42 - 43 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 2.17 +0.07 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.98 +0.13 58 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.74 +0.14 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.50 +0.15 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.28 +0.18 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.05 +0.18 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.87 +0.22 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.69 +0.18 41 0 123 0
30JUL26 9.75 C 0.60 0.60 0.60 0.56 +0.17 43 28 82 -28
30JUL26 10.00 C 0.42 0.42 0.42 0.42 +0.12 41 60 164 +30
30JUL26 10.50 C 0.21 0.27 0.20 0.26 +0.10 44 77 93 +45
30JUL26 11.00 C 0.16 0.16 0.13 0.14 +0.05 43 461 934 +280
30JUL26 11.50 C 0.07 0.07 0.07 0.07 +0.03 43 17 945 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 347 0
30JUL26 12.50 C 0.02 0.03 0.02 0.02 +0.01 46 75 471 +75
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 164 0
30JUL26 14.00 C 0.01 0.01 0.01 0.01 0.00 57 5 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.51 - 53 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 2.27 +0.17 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.02 +0.17 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.81 +0.21 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.61 +0.25 45 0 6 0
28AUG26 8.75 C 0.00 0.00 0.00 1.40 +0.24 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.22 +0.23 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.05 +0.24 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.88 +0.20 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.75 +0.16 42 0 60 0
28AUG26 10.00 C 0.61 0.61 0.61 0.64 +0.14 42 15 395 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.44 +0.12 42 0 90 0
28AUG26 11.00 C 0.30 0.30 0.30 0.31 +0.10 43 16 87 -14
28AUG26 11.50 C 0.00 0.00 0.00 0.20 +0.07 43 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 37 0
28AUG26 13.00 C 0.07 0.07 0.07 0.05 +0.02 43 112 176 +44
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 19.00 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 3.01 +0.16 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.78 +0.18 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.53 +0.18 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.30 +0.20 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.08 +0.22 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 +0.17 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 +0.22 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.16 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.24 +0.10 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 +0.11 41 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 +0.13 41 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 +0.10 41 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 +0.11 42 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.53 +0.07 42 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 +0.05 42 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.03 41 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 0.00 41 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 42 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 42 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 7.50 C 0.00 0.00 0.00 2.53 - 46 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 2.30 - 43 0 0 -
29OCT26 8.00 C 0.00 0.00 0.00 2.09 +0.18 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.88 +0.16 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.69 +0.18 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.48 +0.13 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.31 +0.07 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.19 +0.09 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.04 +0.09 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.91 +0.07 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.61 +0.05 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 - 39 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.33 +0.17 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 +0.15 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.96 +0.14 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.80 +0.14 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.63 +0.12 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 +0.10 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 +0.08 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 +0.07 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 0.00 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 0.00 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 +0.03 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.61 +0.02 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 0.00 37 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 0.00 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 7.50 C 0.00 0.00 0.00 2.65 - 38 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.49 +0.18 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 +0.17 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.15 +0.17 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.01 +0.18 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 +0.19 40 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 +0.17 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.61 +0.17 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.48 +0.16 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.36 +0.11 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 +0.15 39 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.06 +0.13 39 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 +0.11 39 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 +0.09 39 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 +0.08 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 +0.05 38 0 78 0
30MAR27 13.00 C 0.47 0.47 0.42 0.43 +0.05 38 2 2 +1
30MAR27 13.50 C 0.00 0.00 0.00 0.35 +0.04 38 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 +0.04 38 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 2.76 - 36 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.58 +0.04 36 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.43 +0.05 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.27 +0.05 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.12 +0.04 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 +0.04 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.84 +0.09 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.75 +0.12 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.63 +0.11 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.52 +0.11 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 +0.10 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.23 +0.10 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.05 +0.08 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.90 +0.07 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 +0.07 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.66 +0.04 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 6 0
TOTAL CALL 868 12,891 +448
30JUL26 7.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.02 43 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.05 44 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 -0.08 43 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 -0.09 43 0 250 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.11 43 0 77 0
30JUL26 9.75 P 0.44 0.45 0.44 0.40 -0.14 44 117 141 +112
30JUL26 10.00 P 0.55 0.55 0.55 0.53 -0.16 44 100 170 +85
30JUL26 10.50 P 0.00 0.00 0.00 0.86 -0.18 46 0 60 0
30JUL26 11.00 P 1.34 1.36 1.34 1.25 -0.26 47 200 201 +98
30JUL26 11.50 P 0.00 0.00 0.00 1.69 -0.29 50 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 2.10 -0.35 0 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.60 -0.35 0 0 775 0
30JUL26 13.00 P 0.00 0.00 0.00 3.17 -0.23 71 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 3.60 -0.30 0 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 4.10 -0.30 0 0 216 -90
30JUL26 14.50 P 0.00 0.00 0.00 4.60 -0.30 0 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 5.10 -0.30 0 0 30 -10
30JUL26 15.50 P 0.00 0.00 0.00 5.60 -0.30 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.60 -0.30 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.10 -0.30 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.10 -0.04 42 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.20 -0.06 42 0 105 0
28AUG26 9.00 P 0.28 0.28 0.28 0.26 -0.08 41 1 56 +1
28AUG26 9.25 P 0.00 0.00 0.00 0.35 -0.09 42 0 0 0
28AUG26 9.50 P 0.47 0.47 0.47 0.44 -0.11 41 20 20 +20
28AUG26 9.75 P 0.00 0.00 0.00 0.56 -0.12 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.70 -0.15 42 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 1.01 -0.21 43 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.37 -0.20 43 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.81 -0.24 47 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.21 -0.29 45 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.67 -0.33 46 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.18 -0.30 53 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.60 -0.33 0 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 4.10 -0.30 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.60 -0.30 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.10 -0.30 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.60 -0.30 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.60 -0.30 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.10 -0.30 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 42 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.03 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.04 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.04 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 -0.05 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.06 40 0 2 0
29SEP26 9.50 P 0.71 0.71 0.71 0.65 -0.07 40 15 60 +15
29SEP26 9.75 P 0.81 0.81 0.81 0.78 -0.08 40 15 69 +15
29SEP26 10.00 P 0.93 0.98 0.93 0.91 -0.10 39 30 65 -12
29SEP26 10.50 P 0.00 0.00 0.00 1.23 -0.12 39 0 65 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 -0.07 43 0 5,045 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 -0.16 38 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.43 -0.15 40 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.87 -0.18 39 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 -0.25 26 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.75 -0.28 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.22 -0.29 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.75 -0.29 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.25 -0.28 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.68 -0.36 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.17 -0.36 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.73 -0.31 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.65 -0.35 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.15 -0.35 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.69 -0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.14 -0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.74 -0.16 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.12 - 39 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 0.16 - 39 0 0 -
29OCT26 8.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.33 -0.06 38 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.41 -0.06 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.51 -0.07 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.61 -0.08 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.73 -0.09 38 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 0.85 -0.11 38 0 0 0
29OCT26 10.00 P 0.99 0.99 0.95 1.00 -0.11 38 6 9 -2
29OCT26 10.50 P 0.00 0.00 0.00 1.32 -0.12 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.71 -0.09 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.10 -0.11 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.48 -0.16 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.95 -0.14 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.38 -0.18 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.83 -0.22 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.31 -0.23 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.79 -0.26 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.27 -0.29 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 - 38 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.04 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.06 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.06 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 -0.07 37 0 0 0
30DEC26 9.00 P 0.66 0.66 0.66 0.64 -0.08 37 40 53 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 -0.10 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.10 37 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 -0.11 37 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 -0.11 37 0 57 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 -0.08 39 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 -0.12 38 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 -0.14 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 -0.13 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 -0.21 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 -0.15 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 -0.17 40 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.39 -0.18 40 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.85 -0.21 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.27 -0.30 30 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.80 -0.28 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.30 -0.29 42 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.77 -0.30 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.26 -0.30 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.76 -0.29 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.25 -0.29 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.75 -0.28 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.24 -0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.74 -0.25 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 - 37 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 -0.03 37 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.82 -0.03 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 -0.04 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 1.06 -0.05 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.19 -0.06 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 -0.07 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.63 -0.09 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 -0.11 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.30 -0.14 36 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.67 -0.17 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 3.07 -0.18 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.53 -0.16 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.99 -0.16 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.44 -0.17 38 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.90 -0.16 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.36 -0.21 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.84 -0.24 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.31 -0.28 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.80 -0.27 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.28 -0.28 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.77 -0.28 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.26 -0.28 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.76 -0.27 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.25 -0.28 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.75 -0.24 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.41 - 37 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.47 -0.03 36 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 -0.05 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 -0.06 36 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.83 -0.06 36 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 -0.03 37 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 -0.05 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.16 -0.10 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.31 -0.09 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.45 -0.10 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.73 -0.14 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.06 -0.15 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.46 -0.11 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.84 -0.03 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.22 -0.05 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.63 -0.06 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.06 -0.09 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.49 -0.12 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.94 -0.12 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.39 -0.18 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.86 -0.22 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.33 -0.26 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.81 -0.26 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.29 -0.27 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.78 -0.27 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.27 -0.27 36 0 0 0
TOTAL PUT 544 19,757 +232
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$ 0.97
30JUL26 0.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.27 +0.04 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.22 +0.04 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.17 +0.04 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.12 +0.04 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.07 +0.02 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.27 +0.04 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.22 +0.04 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.17 +0.04 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.12 +0.02 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.27 +0.04 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.22 +0.04 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.17 +0.03 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.12 +0.01 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29SEP26 1.00 C 0.03 0.03 0.03 0.05 0.00 38 5 75 +5
29SEP26 1.05 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.02 0.00 35 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.27 +0.04 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.22 +0.04 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.17 +0.03 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.27 +0.03 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.22 +0.02 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.16 +0.02 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.07 +0.01 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 +0.01 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.32 +0.03 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.06 +0.01 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.04 +0.01 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 +0.03 44 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.12 +0.02 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.09 +0.02 40 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.08 +0.02 41 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 +0.01 38 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 5 2,184 +5
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.05 -0.02 43 0 108 0
30JUL26 1.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.12 -0.03 43 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.22 -0.03 63 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.27 -0.03 72 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.32 -0.03 80 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.37 -0.03 88 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.42 -0.03 95 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.47 -0.03 103 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.52 -0.03 109 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.57 -0.03 115 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.62 -0.03 121 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.67 -0.03 126 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.18 -0.02 48 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.32 -0.03 58 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.37 -0.03 64 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.42 -0.03 69 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.47 -0.03 74 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.52 -0.03 79 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.57 -0.03 83 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.62 -0.03 87 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.67 -0.03 91 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 -0.02 45 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 -0.02 46 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 -0.02 46 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.27 -0.03 43 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.32 -0.03 48 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.37 -0.03 53 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 -0.03 57 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 -0.03 61 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 -0.03 65 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 -0.03 68 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 -0.03 72 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 -0.03 75 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 -0.03 78 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 -0.03 81 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 -0.03 84 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 -0.03 87 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 -0.03 90 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 -0.03 93 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 -0.03 95 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 -0.03 98 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 -0.03 103 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 -0.03 107 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 -0.03 112 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.47 -0.03 54 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 -0.01 40 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 -0.01 42 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 -0.02 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 -0.02 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 -0.02 43 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 -0.02 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 -0.02 49 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.47 -0.03 46 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.52 -0.03 49 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 -0.03 51 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.62 -0.03 54 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.67 -0.03 56 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.72 -0.03 59 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.77 -0.03 61 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.82 -0.03 63 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.87 -0.03 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.92 -0.03 68 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 -0.01 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 -0.01 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 -0.02 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 -0.02 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 -0.02 43 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 -0.02 44 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 -0.02 44 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 -0.02 46 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.67 -0.03 49 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.72 -0.03 51 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.77 -0.03 53 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 -0.01 42 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 -0.02 45 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 -0.02 47 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$ 2.72
30JUL26 1.90 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.53 +0.05 44 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.15 +0.03 23 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30JUL26 2.80 C 0.06 0.06 0.06 0.05 +0.01 26 10 50 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 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 59 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 88 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.78 +0.05 37 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.73 +0.05 34 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.19 +0.01 26 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 +0.02 28 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.10 +0.01 30 0 30 0
28AUG26 2.90 C 0.07 0.07 0.07 0.07 +0.01 31 1 2 +1
28AUG26 3.00 C 0.00 0.00 0.00 0.04 0.00 29 0 53 0
28AUG26 3.10 C 0.03 0.03 0.03 0.03 +0.01 31 2 114 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 +0.01 32 0 182 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 0.83 +0.04 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.73 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.64 +0.05 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 +0.02 28 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 +0.01 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 +0.01 29 0 34 0
29SEP26 2.90 C 0.10 0.10 0.10 0.09 0.00 28 10 11 +8
29SEP26 3.00 C 0.06 0.06 0.06 0.06 0.00 27 2 26 +1
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.74 +0.05 25 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 +0.05 30 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 0.00 27 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.85 +0.04 26 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.76 +0.05 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 +0.02 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 +0.01 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 +0.01 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 +0.01 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 +0.05 34 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 +0.04 29 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 +0.05 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 +0.05 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 +0.02 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 +0.02 29 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 +0.02 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 +0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 +0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN27 1.90 C 0.00 0.00 0.00 0.90 +0.06 33 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.84 +0.04 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.73 +0.06 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 +0.02 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29JUN27 3.40 C 0.11 0.11 0.11 0.10 +0.01 27 2 2 +2
29JUN27 3.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
TOTAL CALL 27 5,346 +12
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 41 0
30JUL26 2.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
30JUL26 2.70 P 0.07 0.08 0.07 0.07 -0.02 27 6 28 +6
30JUL26 2.80 P 0.00 0.00 0.00 0.13 -0.03 28 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 -0.04 27 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.29 -0.04 29 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.39 -0.04 36 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.49 -0.04 43 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.69 -0.05 54 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.79 -0.05 59 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.89 -0.06 64 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.09 -0.06 74 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.19 -0.04 78 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 95 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 27 0
28AUG26 2.70 P 0.00 0.00 0.00 0.11 -0.02 29 0 19 0
28AUG26 2.80 P 0.00 0.00 0.00 0.17 -0.02 30 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.24 -0.03 31 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.41 -0.03 35 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.50 -0.04 36 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.59 -0.05 36 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.89 -0.06 47 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.09 -0.06 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.19 -0.04 58 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 11 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 -0.02 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 -0.03 27 0 110 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.03 28 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 -0.03 29 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 -0.04 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 -0.04 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 -0.04 34 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 -0.05 33 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 -0.05 37 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 -0.06 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.98 -0.07 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.09 -0.06 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.19 -0.04 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29OCT26 2.50 P 0.04 0.04 0.04 0.07 -0.01 27 5 10 +5
29OCT26 2.60 P 0.00 0.00 0.00 0.10 -0.02 26 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.43 -0.04 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.61 -0.04 33 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.70 -0.04 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.79 -0.05 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.89 -0.06 36 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 -0.03 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 -0.03 28 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.25 -0.02 29 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.31 -0.03 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.46 -0.03 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 -0.04 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 -0.04 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.90 -0.05 34 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 -0.06 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 -0.04 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 -0.02 28 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 -0.03 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 -0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 -0.03 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 -0.03 29 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 -0.04 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 -0.04 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.73 -0.04 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.81 -0.05 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 -0.05 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 -0.05 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 -0.06 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 -0.04 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 -0.06 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 -0.01 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 -0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.35 -0.01 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 7 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 -0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 -0.04 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.86 -0.03 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.03 -0.04 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.22 -0.03 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.30 -0.05 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.41 -0.03 28 0 0 0
TOTAL PUT 11 5,217 +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$ 20.00
30JUL26 15.50 C 0.00 0.00 0.00 4.56 -0.08 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.08 -0.09 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.71 +0.02 59 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.26 +0.01 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.74 -0.09 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.34 -0.10 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.95 -0.19 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.62 -0.15 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.31 -0.15 46 0 60 0
30JUL26 20.00 C 1.17 1.17 1.05 1.05 -0.14 46 30 63 +30
30JUL26 21.00 C 0.80 0.80 0.72 0.65 -0.11 46 19 32 +15
30JUL26 22.00 C 0.51 0.51 0.50 0.40 -0.07 48 16 129 +1
30JUL26 23.00 C 0.22 0.22 0.22 0.23 -0.06 48 20 236 +20
30JUL26 24.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 78 0
30JUL26 25.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 78 0
30JUL26 26.00 C 0.07 0.07 0.07 0.03 -0.02 48 20 66 -18
30JUL26 27.00 C 0.04 0.04 0.04 0.02 -0.01 50 2 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 106 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 4.71 -0.10 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.24 -0.13 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.86 -0.07 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.44 -0.09 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.07 -0.09 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.72 -0.09 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.34 -0.14 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.02 -0.16 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.77 -0.13 47 0 0 0
28AUG26 20.00 C 1.60 1.60 1.60 1.52 -0.14 46 15 15 +15
28AUG26 21.00 C 0.00 0.00 0.00 1.12 -0.11 47 0 48 0
28AUG26 22.00 C 0.92 0.92 0.82 0.82 -0.09 48 17 67 -15
28AUG26 23.00 C 0.59 0.59 0.57 0.59 -0.07 48 45 113 0
28AUG26 24.00 C 0.43 0.43 0.42 0.41 -0.05 49 26 88 +26
28AUG26 25.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 86 0
28AUG26 26.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 53 0
28AUG26 27.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 85 0
28AUG26 28.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 77 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 130 0
28AUG26 30.00 C 0.10 0.10 0.10 0.04 -0.01 50 2 2 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 247 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.89 -0.10 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.49 -0.09 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.07 -0.11 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.76 -0.03 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.38 -0.06 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.02 -0.09 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.71 -0.09 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.42 -0.09 47 0 0 0
29SEP26 19.50 C 2.18 2.18 2.18 2.10 -0.15 45 17 28 +17
29SEP26 20.00 C 0.00 0.00 0.00 1.88 -0.13 46 0 56 0
29SEP26 21.00 C 1.60 1.60 1.60 1.47 -0.13 46 1 36 +1
29SEP26 22.00 C 1.19 1.19 1.19 1.14 -0.11 46 15 100 -10
29SEP26 23.00 C 0.00 0.00 0.00 0.88 -0.09 47 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.68 -0.06 47 0 25 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 -0.05 47 0 48 0
29SEP26 26.00 C 0.43 0.43 0.39 0.37 -0.05 47 45 120 +45
29SEP26 27.00 C 0.37 0.37 0.37 0.27 -0.04 47 15 36 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 47 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 49 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.09 - 48 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 4.67 -0.08 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.29 -0.08 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.94 -0.05 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.56 -0.10 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.24 -0.10 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.94 -0.11 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.66 -0.11 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.38 -0.21 45 0 0 0
29OCT26 20.00 C 2.35 2.35 2.35 2.12 -0.14 44 5 5 +5
29OCT26 21.00 C 0.00 0.00 0.00 1.74 -0.11 45 0 16 0
29OCT26 22.00 C 1.57 1.57 1.57 1.38 -0.12 45 15 15 +15
29OCT26 23.00 C 1.27 1.27 1.27 1.11 -0.10 46 12 33 +12
29OCT26 24.00 C 0.00 0.00 0.00 0.88 -0.09 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.70 -0.07 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.54 -0.07 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.21 +0.07 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.82 +0.07 49 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.44 +0.07 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.09 +0.10 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.75 +0.09 47 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.43 +0.09 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.14 +0.09 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.78 +0.01 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 +0.01 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.37 +0.11 46 0 120 0
30DEC26 21.00 C 2.27 2.27 2.27 1.89 +0.04 44 15 135 +15
30DEC26 22.00 C 1.90 1.92 1.90 1.55 +0.05 44 32 38 +31
30DEC26 23.00 C 0.00 0.00 0.00 1.25 +0.04 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 +0.09 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.83 +0.06 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.66 +0.05 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 +0.09 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 +0.07 45 0 3 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 +0.07 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.07 45 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 +0.10 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 +0.08 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 +0.07 45 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 +0.06 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 +0.05 45 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 +0.04 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 5.43 -0.07 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.07 -0.07 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.73 -0.07 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.41 -0.07 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.10 -0.07 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.82 -0.07 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.55 -0.07 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.29 -0.07 46 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.07 -0.06 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.85 +0.02 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.45 +0.01 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.11 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.77 -0.05 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.51 -0.05 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.30 -0.05 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.14 -0.01 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.99 -0.04 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 -0.04 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 0.00 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.90 -0.04 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.59 -0.03 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.29 -0.02 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.00 -0.02 51 0 0 0
29JUN27 17.50 C 4.68 4.68 4.68 4.66 -0.07 49 14 14 +14
29JUN27 18.00 C 0.00 0.00 0.00 4.39 -0.08 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.13 -0.09 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.89 -0.09 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.67 -0.09 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.46 -0.08 48 0 1 0
29JUN27 21.00 C 3.30 3.30 3.30 3.07 -0.08 48 1 1 +1
29JUN27 22.00 C 0.00 0.00 0.00 2.75 -0.05 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.45 -0.04 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.21 -0.03 48 0 0 0
29JUN27 25.00 C 2.05 2.05 2.05 1.98 -0.03 48 15 17 +15
29JUN27 26.00 C 0.00 0.00 0.00 1.77 -0.03 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.60 -0.07 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.42 -0.03 48 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.28 -0.03 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.15 -0.06 48 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.02 -0.06 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.93 -0.05 48 0 0 0
29JUN27 33.00 C 0.85 0.85 0.85 0.83 -0.02 48 15 30 +15
29JUN27 34.00 C 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.67 -0.02 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.54 -0.02 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.49 -0.01 48 0 23 0
TOTAL CALL 429 13,988 +264
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 5 0
30JUL26 16.50 P 0.13 0.13 0.13 0.08 -0.02 48 4 11 0
30JUL26 17.00 P 0.17 0.17 0.17 0.13 -0.03 48 2 22 +2
30JUL26 17.50 P 0.00 0.00 0.00 0.20 -0.04 48 0 17 0
30JUL26 18.00 P 0.00 0.00 0.00 0.31 -0.04 48 0 5 0
30JUL26 18.50 P 0.45 0.45 0.44 0.44 -0.04 48 32 57 +16
30JUL26 19.00 P 0.00 0.00 0.00 0.61 -0.03 48 0 92 0
30JUL26 19.50 P 0.82 0.82 0.82 0.82 -0.02 49 1 33 -1
30JUL26 20.00 P 1.03 1.03 0.95 1.07 -0.01 49 13 517 +3
30JUL26 21.00 P 0.00 0.00 0.00 1.68 +0.03 50 0 91 0
30JUL26 22.00 P 2.26 2.26 2.23 2.43 +0.09 51 11 151 +1
30JUL26 23.00 P 0.00 0.00 0.00 3.18 0.00 47 0 112 0
30JUL26 24.00 P 0.00 0.00 0.00 4.15 +0.04 54 0 196 0
30JUL26 25.00 P 0.00 0.00 0.00 5.10 +0.06 57 0 118 0
30JUL26 26.00 P 0.00 0.00 0.00 6.04 +0.04 56 0 117 0
30JUL26 27.00 P 0.00 0.00 0.00 7.05 +0.10 64 0 279 0
30JUL26 28.00 P 0.00 0.00 0.00 8.04 +0.07 68 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 9.02 +0.03 69 0 85 0
30JUL26 30.00 P 9.85 9.85 9.85 10.05 +0.06 82 7 30 0
30JUL26 31.00 P 0.00 0.00 0.00 11.03 +0.04 82 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 12.11 +0.12 103 0 263 0
30JUL26 33.00 P 0.00 0.00 0.00 13.04 +0.05 94 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 14.00 +0.02 0 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 15.01 +0.02 93 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 16.04 +0.06 108 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 17.04 +0.06 112 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 18.04 +0.05 116 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.04 +0.06 120 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 20.06 +0.08 129 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 21.08 +0.10 137 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 22.04 +0.06 131 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 23.04 +0.06 134 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 24.07 +0.09 146 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 25.04 +0.06 141 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 26.06 +0.08 150 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 27.06 +0.08 153 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 28.04 +0.06 150 0 0 0
28AUG26 15.50 P 0.18 0.19 0.18 0.14 -0.02 48 3 3 +3
28AUG26 16.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 88 0
28AUG26 17.00 P 0.00 0.00 0.00 0.38 -0.03 48 0 2 0
28AUG26 17.50 P 0.00 0.00 0.00 0.51 -0.03 49 0 1 0
28AUG26 18.00 P 0.00 0.00 0.00 0.66 -0.03 49 0 50 0
28AUG26 18.50 P 0.00 0.00 0.00 0.83 -0.01 49 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 1.03 0.00 49 0 16 0
28AUG26 19.50 P 1.24 1.24 1.24 1.27 +0.02 49 15 34 +15
28AUG26 20.00 P 1.47 1.47 1.47 1.52 +0.02 49 2 85 0
28AUG26 21.00 P 0.00 0.00 0.00 2.12 +0.05 50 0 54 0
28AUG26 22.00 P 0.00 0.00 0.00 2.82 +0.08 51 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 3.60 +0.10 52 0 20 0
28AUG26 24.00 P 4.37 4.37 4.37 4.42 +0.05 52 1 12 -1
28AUG26 25.00 P 0.00 0.00 0.00 5.27 +0.04 52 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 6.18 +0.04 53 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 7.11 +0.04 53 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 8.10 +0.08 57 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 9.07 +0.08 59 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 10.05 +0.06 60 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 11.07 +0.08 67 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 12.11 +0.12 75 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 13.07 +0.08 74 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 14.07 +0.08 78 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 15.07 +0.08 81 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.07 +0.09 84 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.07 +0.08 88 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.04 +0.05 86 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.06 +0.08 92 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 20.06 +0.08 95 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 21.08 +0.10 101 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 22.06 +0.08 100 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 23.06 +0.08 103 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 -0.03 47 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 -0.03 47 0 15 0
29SEP26 17.50 P 0.72 0.72 0.72 0.75 -0.03 47 2 35 0
29SEP26 18.00 P 0.00 0.00 0.00 0.92 -0.02 47 0 57 0
29SEP26 18.50 P 0.00 0.00 0.00 1.11 -0.01 47 0 45 0
29SEP26 19.00 P 1.21 1.21 1.21 1.32 0.00 47 2 26 0
29SEP26 19.50 P 1.56 1.56 1.56 1.56 +0.01 47 2 33 +2
29SEP26 20.00 P 1.83 1.83 1.83 1.82 +0.01 48 15 76 0
29SEP26 21.00 P 0.00 0.00 0.00 2.41 +0.05 48 0 9 0
29SEP26 22.00 P 2.94 2.94 2.94 3.08 +0.14 48 2 118 -2
29SEP26 23.00 P 0.00 0.00 0.00 3.79 -0.01 48 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.59 0.00 48 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 5.41 0.00 48 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 6.29 0.00 49 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 7.20 +0.02 49 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 8.12 +0.01 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 9.07 +0.03 49 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 10.07 +0.06 52 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 11.07 +0.08 56 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 12.11 +0.12 62 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 13.07 +0.08 62 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 14.07 +0.08 65 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 15.07 +0.08 68 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 16.09 +0.10 72 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 17.07 +0.08 73 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 18.04 +0.05 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.07 +0.08 78 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 20.07 +0.08 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 21.08 +0.10 84 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 22.06 +0.08 84 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 23.07 +0.09 87 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 24.07 +0.09 89 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 25.06 +0.08 90 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 26.06 +0.08 92 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 27.06 +0.08 94 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 28.06 +0.08 96 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 29.05 +0.07 96 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 30.06 +0.08 100 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 32.56 +0.08 104 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 35.06 +0.08 108 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 37.55 +0.07 111 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 40.05 +0.07 115 0 0 0
29OCT26 15.50 P 0.42 0.44 0.42 0.39 - 46 2 2 -
29OCT26 16.00 P 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.76 -0.04 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.11 -0.02 46 0 30 0
29OCT26 18.50 P 1.27 1.27 1.27 1.32 -0.01 46 1 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.54 0.00 46 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 1.79 +0.01 46 0 0 0
29OCT26 20.00 P 1.97 1.97 1.97 2.04 -0.01 46 15 15 +15
29OCT26 21.00 P 0.00 0.00 0.00 2.64 +0.01 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.25 -0.04 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.00 +0.06 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.77 +0.03 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.59 +0.04 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.45 +0.05 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.33 +0.05 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.22 +0.04 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.16 +0.06 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.08 +0.03 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 +0.15 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 +0.16 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 +0.17 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 +0.18 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.46 +0.18 43 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 +0.18 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.92 +0.17 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.17 +0.18 43 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.45 +0.19 43 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 2.73 +0.22 43 0 124 0
30DEC26 21.00 P 3.05 3.14 3.05 3.35 +0.23 42 45 149 +27
30DEC26 22.00 P 3.75 3.75 3.75 4.01 +0.28 42 5 22 -5
30DEC26 23.00 P 0.00 0.00 0.00 4.72 +0.26 41 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 5.48 +0.23 41 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 6.27 +0.23 39 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 7.09 +0.23 38 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.94 +0.21 36 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 8.80 +0.19 33 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 9.69 +0.06 25 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 10.59 +0.16 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 11.50 +0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.42 +0.13 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 13.35 +0.13 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 14.28 +0.11 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 15.22 +0.10 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 16.16 +0.09 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 17.11 +0.08 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.06 +0.06 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.07 +0.08 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 20.07 +0.08 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 21.08 +0.10 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 22.06 +0.08 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 23.07 +0.08 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 24.07 +0.09 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 25.08 +0.10 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 26.06 +0.08 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 27.06 +0.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 28.06 +0.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 29.06 +0.08 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.48 -0.01 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.69 -0.01 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.90 -0.01 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.15 0.00 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.39 -0.01 43 0 15 0
30MAR27 19.00 P 2.38 2.38 2.38 2.64 -0.01 43 15 17 +14
30MAR27 19.50 P 0.00 0.00 0.00 2.93 0.00 43 0 0 0
30MAR27 20.00 P 2.99 2.99 2.99 3.22 0.00 43 15 15 +15
30MAR27 21.00 P 3.58 3.58 3.58 3.82 0.00 43 15 15 +15
30MAR27 22.00 P 0.00 0.00 0.00 4.47 0.00 42 0 1 0
30MAR27 23.00 P 4.85 4.85 4.85 5.17 +0.01 42 3 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.89 +0.01 41 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.66 +0.02 41 0 2 0
30MAR27 26.00 P 7.20 7.20 7.20 7.44 +0.02 40 2 2 -2
30MAR27 27.00 P 0.00 0.00 0.00 8.26 +0.02 39 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 9.09 +0.03 38 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.95 +0.03 36 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 10.81 +0.03 34 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.70 +0.04 29 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 12.60 +0.04 0 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 13.50 +0.04 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 14.42 +0.05 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 15.34 +0.05 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 16.26 +0.04 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 17.20 +0.05 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.13 +0.05 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 19.08 +0.04 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 20.07 +0.06 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 21.08 +0.10 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 22.06 +0.08 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 23.07 +0.08 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 24.07 +0.09 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 25.08 +0.10 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 26.06 +0.08 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 27.06 +0.08 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 28.06 +0.08 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 29.06 +0.08 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.74 +0.01 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.96 +0.02 49 0 0 0
29JUN27 16.50 P 2.15 2.15 2.15 2.18 +0.03 49 1 1 +1
29JUN27 17.00 P 0.00 0.00 0.00 2.42 +0.04 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.65 +0.03 49 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 +0.04 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 +0.04 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.45 +0.04 49 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.74 +0.05 49 0 10 0
29JUN27 20.00 P 3.95 3.95 3.95 4.04 +0.05 49 2 1 -2
29JUN27 21.00 P 0.00 0.00 0.00 4.68 +0.06 49 0 9 0
29JUN27 22.00 P 5.15 5.20 5.15 5.35 +0.07 49 30 35 +30
29JUN27 23.00 P 0.00 0.00 0.00 6.07 +0.09 50 0 13 0
29JUN27 24.00 P 0.00 0.00 0.00 6.81 +0.09 50 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 7.57 +0.09 50 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 8.36 +0.10 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.17 +0.11 50 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 10.00 +0.12 50 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.84 +0.12 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.70 +0.13 50 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.57 +0.14 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.45 +0.14 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.34 +0.14 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.24 +0.15 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.15 +0.14 50 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.07 +0.15 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.99 +0.15 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.92 +0.15 49 0 0 0
TOTAL PUT 265 8,022 +146
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$ 76.50
03JUL26 48.00 C 0.00 0.00 0.00 28.53 - 362 0 0 -
03JUL26 49.00 C 0.00 0.00 0.00 27.53 +0.37 347 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 26.54 +0.38 346 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 24.05 +0.39 320 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 21.57 +0.41 300 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 19.03 +0.37 232 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 16.53 +0.37 201 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 14.15 +0.49 225 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 11.71 +0.54 203 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 9.26 +0.59 174 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 6.67 +0.50 120 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 4.43 +0.76 111 0 0 0
03JUL26 75.00 C 1.20 1.52 1.20 2.37 +1.10 94 11 63 -7
03JUL26 77.50 C 0.03 0.05 0.03 0.75 +0.32 73 89 741 0
03JUL26 80.00 C 0.00 0.00 0.00 0.36 +0.08 92 0 526 0
03JUL26 82.50 C 0.00 0.00 0.00 0.20 -0.04 109 0 114 0
03JUL26 85.00 C 0.00 0.00 0.00 0.13 -0.10 127 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.09 -0.13 143 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.07 -0.14 160 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.14 177 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.14 193 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.14 206 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.14 216 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.14 222 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.14 221 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.13 236 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.12 250 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 28.56 - 130 0 0 -
10JUL26 49.00 C 0.00 0.00 0.00 27.54 +0.35 110 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 26.55 +0.36 113 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 24.05 +0.36 100 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 21.57 +0.38 97 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 19.04 +0.35 67 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 16.55 +0.35 65 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 14.15 +0.45 76 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 11.71 +0.51 69 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 9.26 +0.56 59 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 6.67 +0.46 40 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 4.43 +0.68 38 0 60 0
10JUL26 75.00 C 0.00 0.00 0.00 2.37 +0.84 32 0 16 0
10JUL26 77.50 C 0.22 0.41 0.22 0.75 +0.32 25 179 413 +79
10JUL26 80.00 C 0.04 0.05 0.04 0.36 +0.08 32 36 128 +36
10JUL26 82.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.13 -0.10 44 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.09 -0.13 50 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.07 -0.14 56 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.14 62 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.14 68 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.14 72 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.14 76 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.14 78 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.14 78 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.13 83 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.63 - 68 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 27.63 +0.37 65 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.63 +0.36 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.14 +0.37 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.64 +0.36 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.15 +0.37 44 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 16.65 +0.36 37 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 14.15 +0.35 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.71 +0.41 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.26 +0.44 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.69 +0.32 17 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 4.43 +0.48 18 0 30 0
30JUL26 75.00 C 1.78 2.09 1.78 2.37 +0.31 16 60 95 +4
30JUL26 77.50 C 0.78 1.00 0.78 0.97 +0.18 15 931 1,610 +577
30JUL26 80.00 C 0.27 0.36 0.25 0.36 +0.03 16 1,983 2,949 +1,565
30JUL26 82.50 C 0.14 0.14 0.13 0.20 -0.04 20 263 1,247 +40
30JUL26 85.00 C 0.05 0.05 0.05 0.13 -0.10 23 20 2,673 +20
30JUL26 87.50 C 0.04 0.04 0.04 0.09 -0.13 26 30 1,341 -30
30JUL26 90.00 C 0.00 0.00 0.00 0.07 -0.14 29 0 1,727 0
30JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.14 33 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.14 36 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.14 38 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.14 40 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.14 41 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.14 41 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.13 44 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.12 47 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.73 - 46 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 27.74 +0.37 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.73 +0.35 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.25 +0.36 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.72 +0.32 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.24 +0.33 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.75 +0.33 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.28 +0.34 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.80 +0.34 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.35 +0.33 17 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.99 +0.32 16 0 30 0
28AUG26 72.50 C 4.79 4.79 4.79 4.97 +0.57 18 1 197 0
28AUG26 75.00 C 0.00 0.00 0.00 2.89 +0.21 15 0 894 0
28AUG26 77.50 C 1.46 1.56 1.40 1.56 +0.14 15 399 671 +140
28AUG26 80.00 C 0.61 0.72 0.61 0.87 +0.09 16 4 557 +2
28AUG26 82.50 C 0.38 0.38 0.31 0.49 +0.05 18 232 1,096 -15
28AUG26 85.00 C 0.17 0.19 0.17 0.28 +0.03 19 32 1,285 0
28AUG26 87.50 C 0.10 0.12 0.10 0.16 -0.06 20 62 554 +48
28AUG26 90.00 C 0.07 0.08 0.07 0.10 -0.11 22 180 1,034 +140
28AUG26 92.50 C 0.04 0.04 0.04 0.06 -0.14 23 4 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.14 25 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 -0.14 26 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.14 28 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.14 29 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.14 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.13 30 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.12 32 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 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.78 - 51 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 27.78 +0.39 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.79 +0.40 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.30 +0.40 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.77 +0.37 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.33 +0.40 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.83 +0.39 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.30 +0.36 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.82 +0.34 18 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.38 +0.36 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.00 +0.33 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.97 +0.57 17 0 60 0
29SEP26 75.00 C 2.90 2.90 2.90 2.92 +0.24 15 50 2,240 +50
29SEP26 77.50 C 1.69 1.69 1.47 1.56 +0.14 15 151 720 +91
29SEP26 80.00 C 0.80 0.89 0.80 0.87 +0.09 16 457 1,493 +457
29SEP26 82.50 C 0.44 0.46 0.44 0.49 +0.05 17 90 2,214 +90
29SEP26 85.00 C 0.24 0.26 0.24 0.28 +0.03 18 70 5,344 -17
29SEP26 87.50 C 0.17 0.17 0.17 0.16 -0.06 19 2 3,251 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.11 20 0 4,297 0
29SEP26 92.50 C 0.07 0.07 0.07 0.06 -0.14 21 5 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 -0.14 23 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.14 24 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 -0.14 25 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.14 26 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.14 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.13 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.12 28 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 48.00 C 0.00 0.00 0.00 28.78 - 48 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 27.78 +0.39 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.79 +0.40 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.30 +0.39 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.80 +0.38 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.33 +0.40 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.84 +0.40 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.30 +0.36 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.83 +0.34 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.38 +0.33 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.03 +0.33 16 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.97 +0.49 16 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 3.04 +0.31 15 0 0 0
29OCT26 77.50 C 1.84 1.84 1.71 1.58 +0.16 14 57 79 +49
29OCT26 80.00 C 1.04 1.04 0.89 0.87 +0.09 15 62 99 +60
29OCT26 82.50 C 0.49 0.49 0.49 0.49 +0.05 15 2 2 +2
29OCT26 85.00 C 0.32 0.34 0.32 0.28 +0.03 16 6 8 +6
29OCT26 87.50 C 0.21 0.21 0.21 0.16 -0.06 17 13 21 +13
29OCT26 90.00 C 0.00 0.00 0.00 0.10 -0.11 18 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.06 -0.14 18 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.14 19 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 -0.14 21 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.14 21 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.14 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.14 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.13 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.78 - 43 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 27.78 +0.39 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.79 +0.40 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.30 +0.39 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.80 +0.38 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.33 +0.40 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.97 +0.53 30 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 14.30 +0.34 18 0 0 0
30DEC26 65.00 C 11.90 11.90 11.82 12.18 +0.69 25 4 4 0
30DEC26 67.50 C 0.00 0.00 0.00 9.40 +0.33 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.10 +0.33 15 0 30 0
30DEC26 72.50 C 4.68 4.73 4.68 5.11 +0.40 16 4 94 +4
30DEC26 75.00 C 3.08 3.44 3.08 3.37 +0.25 15 6 2,043 +4
30DEC26 77.50 C 2.06 2.06 2.06 2.02 +0.18 14 1 1,464 +1
30DEC26 80.00 C 1.51 1.51 1.45 1.21 +0.05 14 4 1,994 +2
30DEC26 82.50 C 0.92 0.97 0.91 0.71 -0.03 14 33 1,560 -1
30DEC26 85.00 C 0.00 0.00 0.00 0.40 -0.08 14 0 7,421 0
30DEC26 87.50 C 0.40 0.40 0.40 0.22 -0.10 14 1 3,947 +1
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.09 14 0 4,326 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.14 14 0 1,193 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.14 15 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.14 16 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.14 17 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.14 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.14 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.13 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.12 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 28.78 - 38 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 27.78 +0.39 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.79 +0.40 35 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 24.30 +0.39 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.81 +0.39 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.33 +0.40 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.97 +0.53 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.30 +0.34 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.18 +0.68 21 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 9.45 +0.31 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.25 +0.27 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.53 +0.27 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 3.96 +0.19 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 2.76 +0.13 14 0 1,142 0
30MAR27 80.00 C 2.20 2.20 2.20 1.93 +0.10 14 2 402 +2
30MAR27 82.50 C 1.60 1.60 1.60 1.32 +0.08 14 10 588 +10
30MAR27 85.00 C 1.18 1.18 1.18 0.89 +0.06 14 2 492 0
30MAR27 87.50 C 0.00 0.00 0.00 0.58 +0.04 14 0 522 0
30MAR27 90.00 C 0.66 0.66 0.62 0.38 +0.04 15 61 938 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 +0.02 15 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.04 15 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.08 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 -0.11 15 0 144 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.12 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.12 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.12 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.12 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 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 48.00 C 0.00 0.00 0.00 28.78 - 34 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 27.78 +0.39 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.79 +0.40 31 0 10 0
29JUN27 52.50 C 0.00 0.00 0.00 24.30 +0.39 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.81 +0.39 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.33 +0.40 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.97 +0.53 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.30 +0.34 15 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.18 +0.60 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.72 +0.31 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.81 +0.25 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.18 +0.33 15 0 0 0
29JUN27 75.00 C 4.78 4.78 4.78 4.87 +0.21 15 1,030 1,001 +1,000
29JUN27 77.50 C 3.62 3.62 3.62 3.71 +0.03 15 20 156 +19
29JUN27 80.00 C 2.78 2.84 2.78 2.90 +0.05 15 140 502 -30
29JUN27 82.50 C 0.00 0.00 0.00 2.24 +0.05 15 0 363 0
29JUN27 85.00 C 1.50 1.64 1.50 1.73 +0.07 16 66 2,992 +61
29JUN27 87.50 C 0.00 0.00 0.00 1.32 +0.07 16 0 540 0
29JUN27 90.00 C 0.96 0.96 0.96 1.00 +0.06 16 2 301 +2
29JUN27 92.50 C 0.00 0.00 0.00 0.77 +0.05 16 0 306 0
29JUN27 95.00 C 0.60 0.60 0.60 0.59 +0.05 17 6 168 +6
29JUN27 97.50 C 0.00 0.00 0.00 0.46 +0.06 17 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.36 +0.08 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.27 +0.06 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.21 +0.06 18 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.10 +0.04 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.08 +0.04 19 0 0 0
TOTAL CALL 6,873 87,116 +4,481
03JUL26 48.00 P 0.00 0.00 0.00 0.02 - 352 0 0 -
03JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.02 355 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.04 +0.03 352 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.05 +0.04 326 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.06 +0.05 296 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.08 +0.07 273 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.11 +0.10 250 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.14 +0.13 224 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.19 +0.18 200 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.25 +0.24 173 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.37 +0.36 149 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.56 +0.55 124 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.94 +0.83 99 0 335 0
03JUL26 77.50 P 1.00 1.00 1.00 1.77 0.00 74 23 522 0
03JUL26 80.00 P 0.00 0.00 0.00 3.86 -0.13 92 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 6.20 -0.46 110 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 8.62 -0.33 126 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 11.05 -0.66 131 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 13.57 -0.64 162 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 16.06 -0.64 180 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 18.51 -0.59 164 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 21.05 -0.39 215 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 23.54 -0.66 228 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 26.01 -0.69 214 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 28.54 -0.37 263 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 31.04 -0.61 279 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 33.55 -0.60 303 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.02 - 124 0 0 -
10JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.02 125 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.04 +0.03 124 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.05 +0.04 115 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.06 +0.05 105 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.08 +0.07 96 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.11 +0.10 88 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.14 +0.13 79 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.19 +0.18 70 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.25 +0.24 61 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.37 +0.36 53 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.56 +0.52 44 0 118 0
10JUL26 75.00 P 0.40 0.40 0.20 0.94 +0.56 35 36 329 +4
10JUL26 77.50 P 1.36 1.36 1.26 1.77 0.00 27 21 315 0
10JUL26 80.00 P 0.00 0.00 0.00 3.86 -0.13 33 0 12 0
10JUL26 82.50 P 6.40 6.40 6.40 6.20 -0.46 40 17 0 0
10JUL26 85.00 P 0.00 0.00 0.00 8.62 -0.33 46 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 11.05 -0.66 49 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 13.57 -0.64 60 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 16.06 -0.66 67 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 18.51 -0.68 64 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 21.05 -0.66 80 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 23.54 -0.66 85 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 26.01 -0.70 83 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 28.54 -0.67 98 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 31.04 -0.65 105 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 - 66 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.08 +0.07 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 +0.10 47 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.14 +0.13 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.19 +0.18 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.25 +0.23 33 0 0 0
30JUL26 70.00 P 0.07 0.07 0.07 0.37 +0.30 28 60 453 0
30JUL26 72.50 P 0.24 0.24 0.17 0.56 +0.32 24 177 984 +158
30JUL26 75.00 P 0.90 0.90 0.62 0.94 +0.11 19 471 2,886 -181
30JUL26 77.50 P 1.75 2.03 1.75 1.79 -0.27 15 73 2,911 -7
30JUL26 80.00 P 4.12 4.12 3.57 3.86 -0.26 19 51 3,612 +16
30JUL26 82.50 P 5.90 6.40 5.90 6.20 -0.46 23 9 2,290 -10
30JUL26 85.00 P 8.50 8.50 8.50 8.62 -0.33 27 5 8 -3
30JUL26 87.50 P 0.00 0.00 0.00 11.05 -0.66 29 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 13.57 -0.64 35 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.06 -0.66 39 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.51 -0.70 39 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.05 -0.66 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.54 -0.67 50 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.01 -0.70 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.54 -0.67 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.04 -0.67 61 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.55 -0.61 66 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.00 -0.71 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.50 -0.71 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 41.00 -0.66 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 +0.04 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.08 +0.07 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.11 +0.10 33 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.14 +0.13 30 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.19 +0.17 27 0 0 0
28AUG26 67.50 P 0.09 0.09 0.09 0.25 +0.18 23 60 256 +60
28AUG26 70.00 P 0.00 0.00 0.00 0.37 +0.16 20 10 387 -8
28AUG26 72.50 P 0.51 0.56 0.50 0.56 -0.02 17 85 879 +75
28AUG26 75.00 P 1.40 1.40 1.15 1.19 -0.14 16 71 1,786 +56
28AUG26 77.50 P 2.57 2.57 2.50 2.36 -0.22 16 23 2,175 +23
28AUG26 80.00 P 4.19 4.43 4.19 4.23 -0.28 18 36 2,050 +25
28AUG26 82.50 P 6.30 6.55 6.30 6.42 -0.24 20 19 871 +17
28AUG26 85.00 P 0.00 0.00 0.00 8.62 -0.55 20 0 1,055 0
28AUG26 87.50 P 0.00 0.00 0.00 11.05 -0.66 22 0 494 0
28AUG26 90.00 P 0.00 0.00 0.00 13.60 -0.61 27 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 16.06 -0.66 30 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 18.53 -0.68 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.05 -0.94 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.54 -1.03 38 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.02 -0.69 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.54 -1.18 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.04 -1.25 46 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.55 -1.23 49 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.00 -0.71 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.50 -0.71 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 41.00 -0.71 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.07 26 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.09 23 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.08 20 0 371 0
29SEP26 65.00 P 0.14 0.14 0.14 0.22 +0.05 18 200 348 -74
29SEP26 67.50 P 0.31 0.32 0.30 0.44 +0.06 17 310 1,345 +273
29SEP26 70.00 P 0.64 0.65 0.61 0.84 +0.02 16 28 3,847 +4
29SEP26 72.50 P 1.34 1.43 1.27 1.53 -0.06 15 435 1,871 -4
29SEP26 75.00 P 2.50 2.50 2.45 2.61 -0.17 14 7 4,067 +7
29SEP26 77.50 P 4.06 4.29 4.06 4.13 -0.44 12 33 2,415 -29
29SEP26 80.00 P 6.35 6.35 6.20 6.41 -0.24 14 15 4,949 0
29SEP26 82.50 P 8.50 8.50 8.35 8.47 -0.63 0 10 1,757 0
29SEP26 85.00 P 10.70 10.95 10.70 10.81 -0.98 0 51 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 13.18 -0.31 0 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 15.60 -0.76 0 0 660 0
29SEP26 92.50 P 18.15 18.24 18.15 18.08 -0.56 0 55 401 0
29SEP26 95.00 P 0.00 0.00 0.00 20.52 -1.07 0 0 175 0
29SEP26 97.50 P 0.00 0.00 0.00 22.92 -1.39 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 25.50 -1.05 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 27.99 -1.05 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.47 -0.54 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 32.91 -0.74 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 35.36 -0.77 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.99 -0.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.44 -1.31 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.93 -0.67 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.11 +0.14 50 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.08 +0.04 22 0 0 0
29OCT26 60.00 P 0.08 0.08 0.08 0.11 +0.03 20 90 90 +90
29OCT26 62.50 P 0.00 0.00 0.00 0.16 0.00 18 0 90 0
29OCT26 65.00 P 0.23 0.23 0.23 0.32 0.00 17 90 90 +90
29OCT26 67.50 P 0.41 0.44 0.41 0.60 -0.02 16 326 348 +326
29OCT26 70.00 P 0.83 0.84 0.83 1.07 -0.04 16 15 46 +10
29OCT26 72.50 P 1.60 1.60 1.60 1.80 -0.08 15 20 24 +20
29OCT26 75.00 P 2.77 2.80 2.66 2.88 -0.16 14 94 156 +94
29OCT26 77.50 P 0.00 0.00 0.00 4.36 -0.30 12 0 32 0
29OCT26 80.00 P 6.19 6.34 6.19 6.41 -0.43 13 68 158 +68
29OCT26 82.50 P 0.00 0.00 0.00 8.76 -0.38 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 11.13 -0.66 14 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 13.57 -0.26 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.60 -0.76 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.08 -0.66 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.55 -1.04 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.03 -1.28 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.51 -1.04 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.00 -1.04 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.48 -0.70 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.97 -0.69 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.02 17 0 236 0
30DEC26 65.00 P 0.39 0.39 0.39 0.50 +0.02 16 55 833 +30
30DEC26 67.50 P 0.00 0.00 0.00 0.86 0.00 16 0 2,105 0
30DEC26 70.00 P 1.12 1.12 1.12 1.41 -0.02 15 10 3,515 0
30DEC26 72.50 P 1.90 1.90 1.87 2.22 -0.06 15 11 978 -9
30DEC26 75.00 P 3.05 3.12 3.02 3.31 -0.13 14 20 9,127 +11
30DEC26 77.50 P 4.60 4.70 4.60 4.75 -0.21 13 10 4,778 0
30DEC26 80.00 P 6.42 6.52 6.42 6.58 -0.30 12 58 3,475 +55
30DEC26 82.50 P 0.00 0.00 0.00 8.92 -0.26 14 0 1,393 0
30DEC26 85.00 P 0.00 0.00 0.00 11.22 -0.74 14 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 13.61 -0.26 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 15.63 -0.73 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 18.08 -0.67 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 20.56 -1.03 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 23.04 -1.27 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 25.53 -1.02 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 28.01 -1.03 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 30.50 -0.68 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.98 -0.68 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.45 -0.70 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.99 -0.64 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 40.44 -1.31 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.93 -0.68 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.05 +0.03 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 -0.01 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 -0.03 15 0 63 0
30MAR27 65.00 P 0.57 0.57 0.55 0.62 -0.03 15 220 586 -1
30MAR27 67.50 P 0.00 0.00 0.00 1.05 -0.06 14 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 1.69 -0.09 14 0 3,855 0
30MAR27 72.50 P 0.00 0.00 0.00 2.57 -0.13 14 0 125 0
30MAR27 75.00 P 3.55 3.55 3.55 3.72 -0.17 14 30 1,089 +30
30MAR27 77.50 P 5.00 5.00 4.95 5.14 -0.23 13 8 253 +3
30MAR27 80.00 P 0.00 0.00 0.00 6.90 -0.25 13 0 461 0
30MAR27 82.50 P 8.90 8.90 8.76 9.00 -0.42 13 2 906 -1
30MAR27 85.00 P 0.00 0.00 0.00 11.35 -0.61 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 13.68 -0.25 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 15.67 -0.69 0 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 18.10 -0.67 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.56 -1.03 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.04 -1.27 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.53 -1.02 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 28.01 -1.03 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.50 -0.68 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 32.98 -0.68 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.47 -0.68 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.99 -0.65 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.44 -1.31 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.93 -0.68 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.04 +0.03 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.05 +0.03 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.15 +0.03 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.31 +0.04 15 0 225 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 +0.04 15 0 62 0
29JUN27 65.00 P 1.10 1.10 1.10 0.98 +0.02 15 20 71 0
29JUN27 67.50 P 1.70 1.70 1.58 1.58 -0.02 15 282 329 +281
29JUN27 70.00 P 2.37 2.37 2.34 2.38 -0.09 15 40 337 +40
29JUN27 72.50 P 3.36 3.46 3.34 3.36 -0.21 15 267 3,392 +267
29JUN27 75.00 P 0.00 0.00 0.00 4.58 -0.35 15 1,000 1,123 +855
29JUN27 77.50 P 6.15 6.15 6.07 6.12 -0.40 16 35 451 -7
29JUN27 80.00 P 8.00 8.00 8.00 7.93 -0.37 16 30 280 +30
29JUN27 82.50 P 0.00 0.00 0.00 9.67 -0.30 16 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 11.76 -0.30 16 1 235 -1
29JUN27 87.50 P 0.00 0.00 0.00 13.97 -0.44 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.99 -0.52 0 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 18.25 -0.54 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.62 -0.97 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 23.06 -1.25 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.53 -1.02 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 28.01 -1.03 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.50 -0.68 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.98 -0.68 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.47 -0.68 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.99 -0.65 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.44 -1.31 0 0 0 0
TOTAL PUT 5,193 96,794 +2,683
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$ 6.10
30JUL26 4.50 C 0.00 0.00 0.00 1.61 - 37 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 1.51 -0.01 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 32 0
30JUL26 6.25 C 0.15 0.15 0.11 0.12 0.00 26 5 24 +3
30JUL26 6.50 C 0.08 0.08 0.05 0.05 0.00 26 66 77 +65
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 21 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 114 0
30JUL26 7.25 C 0.01 0.02 0.01 0.01 0.00 34 50 135 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,143 0
30JUL26 7.75 C 0.01 0.01 0.01 0.01 0.00 45 38 1,631 -38
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.61 - 0 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.33 -0.04 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.13 -0.04 28 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
28AUG26 6.00 C 0.30 0.30 0.30 0.32 0.00 26 2 102 +2
28AUG26 6.25 C 0.00 0.00 0.00 0.21 +0.01 27 0 2 0
28AUG26 6.50 C 0.00 0.00 0.00 0.13 0.00 27 0 61 0
28AUG26 6.75 C 0.10 0.10 0.10 0.07 0.00 27 30 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 0.00 27 0 62 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 188 0
28AUG26 7.50 C 0.03 0.03 0.03 0.01 0.00 28 10 330 -10
28AUG26 7.75 C 0.02 0.02 0.02 0.01 0.00 31 2 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 564 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,339 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.63 - 40 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.53 -0.04 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.43 -0.04 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.33 -0.04 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 0.00 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29SEP26 6.00 C 0.33 0.33 0.33 0.32 -0.02 25 1 11 +1
29SEP26 6.25 C 0.22 0.22 0.22 0.21 0.00 26 30 32 +30
29SEP26 6.50 C 0.00 0.00 0.00 0.13 0.00 27 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 26 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 253 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 1,484 0
29SEP26 7.50 C 0.04 0.04 0.04 0.01 0.00 26 61 732 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,114 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 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 54 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 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.63 - 38 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.53 -0.04 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.43 -0.04 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.33 -0.04 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.23 -0.04 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 225 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.63 - 34 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.53 -0.04 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 -0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.33 -0.04 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.24 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.14 -0.03 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30DEC26 6.00 C 0.43 0.43 0.39 0.40 0.00 26 21 21 +21
30DEC26 6.25 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30DEC26 6.50 C 0.24 0.24 0.24 0.21 +0.01 26 1 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 0.00 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 0.00 25 0 228 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 25 0 508 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 26 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 27 0 960 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 3,524 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 273 0
30DEC26 8.50 C 0.05 0.05 0.05 0.01 0.00 26 60 566 +60
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 0.03 0.03 0.03 0.01 0.00 37 1 5 -1
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 44 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.63 - 31 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.53 -0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.44 -0.03 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.25 -0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.16 -0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 -0.02 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
30MAR27 6.00 C 0.53 0.53 0.53 0.46 -0.02 25 10 10 +10
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 25 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 4.50 C 1.63 1.63 1.63 1.63 - 27 5 5 -
29JUN27 4.60 C 0.00 0.00 0.00 1.54 -0.03 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.44 -0.03 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.35 -0.03 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.27 -0.03 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.18 -0.03 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 -0.01 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29JUN27 6.00 C 0.60 0.60 0.60 0.60 +0.02 27 5 5 0
29JUN27 6.25 C 0.50 0.50 0.50 0.48 +0.01 26 1 2 +1
29JUN27 6.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29JUN27 8.50 C 0.13 0.13 0.13 0.08 +0.01 27 3 68 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 1,563 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 250 0
TOTAL CALL 402 32,233 +144
30JUL26 4.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 28 0 0 0
30JUL26 5.75 P 0.04 0.05 0.04 0.04 0.00 24 305 450 +300
30JUL26 6.00 P 0.12 0.12 0.12 0.12 0.00 25 1 746 +1
30JUL26 6.25 P 0.00 0.00 0.00 0.25 0.00 25 0 462 0
30JUL26 6.50 P 0.46 0.46 0.46 0.44 0.00 26 2 139 -2
30JUL26 6.75 P 0.00 0.00 0.00 0.67 0.00 29 0 476 0
30JUL26 7.00 P 0.88 0.94 0.88 0.93 +0.02 40 410 684 -300
30JUL26 7.25 P 1.12 1.19 1.12 1.15 +0.01 0 25 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.40 +0.01 0 0 566 0
30JUL26 7.75 P 0.00 0.00 0.00 1.67 +0.03 56 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.91 +0.01 56 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.16 +0.02 61 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.41 +0.02 66 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.66 +0.02 71 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.91 +0.02 75 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.16 +0.02 79 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.41 +0.02 84 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.66 +0.02 88 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.91 +0.02 92 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.41 +0.02 99 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 3 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28AUG26 6.00 P 0.17 0.19 0.17 0.20 +0.01 26 430 437 +380
28AUG26 6.25 P 0.00 0.00 0.00 0.33 0.00 26 0 191 0
28AUG26 6.50 P 0.46 0.49 0.46 0.51 +0.01 28 60 292 +60
28AUG26 6.75 P 0.00 0.00 0.00 0.71 0.00 29 0 208 0
28AUG26 7.00 P 0.00 0.00 0.00 0.93 +0.02 29 0 579 0
28AUG26 7.25 P 0.00 0.00 0.00 1.19 +0.02 37 0 114 0
28AUG26 7.50 P 1.41 1.41 1.41 1.43 +0.04 39 4 387 +4
28AUG26 7.75 P 0.00 0.00 0.00 1.68 +0.01 44 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.92 +0.02 45 0 540 0
28AUG26 8.25 P 0.00 0.00 0.00 2.17 +0.03 49 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.41 +0.02 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.67 +0.03 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.92 +0.03 60 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.17 +0.03 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.42 +0.03 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.66 +0.02 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.91 +0.02 68 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.41 +0.02 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 - 28 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 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 225 0
29SEP26 5.50 P 0.14 0.14 0.14 0.14 -0.01 24 2 228 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 0.00 24 0 289 0
29SEP26 6.00 P 0.33 0.38 0.33 0.38 -0.01 23 4 1,111 -3
29SEP26 6.25 P 0.00 0.00 0.00 0.55 0.00 23 0 948 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 -0.05 21 0 805 0
29SEP26 6.75 P 0.96 0.96 0.96 0.95 0.00 16 5 384 -5
29SEP26 7.00 P 1.20 1.20 1.20 1.18 -0.04 0 100 4,887 0
29SEP26 7.25 P 1.40 1.40 1.40 1.42 +0.02 0 20 2,971 0
29SEP26 7.50 P 1.65 1.65 1.65 1.65 +0.01 0 20 696 0
29SEP26 7.75 P 1.85 1.93 1.85 1.90 +0.03 0 25 197 -25
29SEP26 8.00 P 0.00 0.00 0.00 2.14 +0.03 0 0 332 0
29SEP26 8.25 P 0.00 0.00 0.00 2.38 +0.01 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 +0.01 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.88 +0.04 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 3.12 +0.01 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.37 +0.05 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.62 +0.01 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.11 +0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.61 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.10 +0.04 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.60 +0.01 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 7.10 +0.02 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.60 +0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.09 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.59 +0.04 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29OCT26 5.50 P 0.18 0.18 0.16 0.18 -0.01 24 5 3 +3
29OCT26 5.75 P 0.26 0.26 0.26 0.29 0.00 24 3 5 +3
29OCT26 6.00 P 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.59 0.00 24 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.77 -0.02 22 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.98 +0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.20 -0.02 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 - 25 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 150 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 8 0
30DEC26 5.25 P 0.14 0.14 0.14 0.17 +0.01 25 2 11 +2
30DEC26 5.50 P 0.21 0.21 0.21 0.25 +0.01 25 200 239 +200
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.01 25 0 317 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 248 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.01 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 +0.02 24 0 3,185 0
30DEC26 6.75 P 0.98 1.10 0.98 1.02 +0.01 23 256 473 +246
30DEC26 7.00 P 1.20 1.20 1.20 1.23 +0.01 22 20 513 -20
30DEC26 7.25 P 1.40 1.40 1.40 1.45 +0.02 18 20 33 -20
30DEC26 7.50 P 0.00 0.00 0.00 1.67 +0.02 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 -0.01 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 +0.03 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 0.00 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.88 +0.03 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.37 +0.03 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.62 +0.01 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.11 +0.01 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.61 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.60 +0.01 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 - 24 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 -0.01 23 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 0.00 24 0 53 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 0.00 23 0 45 0
30MAR27 6.00 P 0.50 0.54 0.48 0.54 0.00 23 13 66 -7
30MAR27 6.25 P 0.68 0.70 0.68 0.69 0.00 23 25 283 -25
30MAR27 6.50 P 0.87 0.87 0.87 0.87 +0.01 23 10 412 -10
30MAR27 6.75 P 0.00 0.00 0.00 1.05 0.00 22 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 +0.02 22 0 103 0
30MAR27 7.25 P 1.48 1.48 1.48 1.46 +0.01 19 2 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.70 +0.03 19 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.92 -0.01 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.16 +0.03 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 +0.04 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.87 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 - 26 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 +0.02 26 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 +0.02 26 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 +0.03 26 0 153 0
29JUN27 5.75 P 0.49 0.49 0.49 0.51 +0.02 25 1 82 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 +0.02 25 0 70 0
29JUN27 6.25 P 0.79 0.81 0.79 0.82 +0.03 26 35 108 -6
29JUN27 6.50 P 0.00 0.00 0.00 0.96 +0.03 25 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.14 +0.02 25 0 40 0
29JUN27 7.00 P 1.30 1.30 1.30 1.34 +0.03 25 1 52 +1
29JUN27 7.25 P 0.00 0.00 0.00 1.54 +0.04 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.75 +0.03 24 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.97 +0.03 23 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 2.18 +0.02 0 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.63 +0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
TOTAL PUT 2,006 31,482 +777
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$ 10.69
30JUL26 8.00 C 0.00 0.00 0.00 2.71 - 43 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.46 - 38 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.21 +0.06 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.72 +0.07 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.22 +0.02 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.04 +0.04 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
30JUL26 10.50 C 0.54 0.54 0.54 0.50 0.00 32 15 258 +15
30JUL26 11.00 C 0.26 0.26 0.26 0.27 -0.01 33 2 271 +2
30JUL26 11.50 C 0.14 0.18 0.14 0.13 -0.01 33 290 326 +290
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 160 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 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 0.01 0.01 0.01 0.01 0.00 40 18 398 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 55 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.71 - 0 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 2.49 - 34 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.76 +0.04 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.55 +0.04 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.34 +0.03 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.16 +0.04 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.96 +0.02 31 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.66 +0.01 32 0 26 0
28AUG26 11.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
28AUG26 11.50 C 0.22 0.25 0.22 0.26 -0.01 32 4 8 -1
28AUG26 12.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 166 0
28AUG26 12.50 C 0.00 0.00 0.00 0.09 0.00 32 0 46 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 -0.01 33 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 0.01 -0.01 31 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 45 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 8.00 C 0.00 0.00 0.00 2.74 - 0 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.50 +0.07 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.27 +0.06 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.02 +0.04 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.79 +0.02 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.59 +0.02 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 +0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.22 +0.02 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.05 +0.02 31 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.76 +0.02 31 0 15 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 +0.01 31 0 17 0
29SEP26 11.50 C 0.29 0.36 0.29 0.34 0.00 31 60 564 +49
29SEP26 12.00 C 0.24 0.24 0.24 0.22 -0.01 31 15 1,051 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 0.00 31 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 1,185 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 528 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 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 8.00 C 0.00 0.00 0.00 2.75 - 29 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 2.51 - 29 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 2.27 +0.05 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.05 +0.06 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.83 +0.05 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.43 +0.03 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.11 +0.03 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.77 - 30 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.54 +0.06 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 +0.06 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.11 +0.06 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 +0.06 31 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 +0.08 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.53 +0.08 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 +0.07 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 +0.06 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 +0.05 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.05 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 0.00 28 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 0.00 29 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 0.00 29 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 0.00 29 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.84 - 31 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.63 +0.07 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.42 +0.06 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 +0.04 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.03 +0.04 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.85 +0.07 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 +0.07 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 +0.04 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.39 +0.04 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 +0.03 29 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 +0.02 29 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 +0.02 28 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 +0.02 28 0 30 0
30MAR27 12.50 C 0.43 0.43 0.43 0.44 +0.01 28 39 467 -39
30MAR27 13.00 C 0.00 0.00 0.00 0.34 0.00 28 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 0.00 28 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 0.00 29 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 29 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 0.00 29 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.94 - 31 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.75 - 31 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 2.56 +0.06 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.37 +0.05 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.20 +0.06 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.03 +0.04 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.87 +0.02 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.72 +0.02 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 -0.01 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.30 0.00 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.06 -0.07 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 -0.06 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 -0.04 28 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 -0.04 28 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
TOTAL CALL 443 11,794 +316
30JUL26 8.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.02 35 0 110 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 307 0
30JUL26 9.75 P 0.11 0.11 0.11 0.08 -0.04 34 15 122 +15
30JUL26 10.00 P 0.19 0.21 0.15 0.14 -0.05 34 223 662 +57
30JUL26 10.50 P 0.29 0.36 0.29 0.31 -0.07 34 16 1,035 +16
30JUL26 11.00 P 0.52 0.58 0.52 0.57 -0.08 34 18 430 +2
30JUL26 11.50 P 0.00 0.00 0.00 0.92 -0.10 33 0 453 0
30JUL26 12.00 P 0.00 0.00 0.00 1.39 -0.05 39 0 593 0
30JUL26 12.50 P 1.85 1.85 1.85 1.87 -0.07 45 14 280 -14
30JUL26 13.00 P 0.00 0.00 0.00 2.38 -0.05 55 0 147 0
30JUL26 13.50 P 2.93 2.93 2.93 2.87 -0.11 61 1 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.37 -0.02 67 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.89 0.00 78 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.36 -0.03 78 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.86 -0.03 84 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.37 -0.02 92 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.89 0.00 102 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.35 -0.04 96 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.88 -0.01 110 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.39 0.00 117 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.86 -0.03 113 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 8.50 P 0.04 0.04 0.04 0.02 -0.01 33 100 100 +100
28AUG26 8.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 -0.03 32 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.13 -0.03 33 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 0.18 -0.05 33 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.25 -0.06 33 0 172 0
28AUG26 10.50 P 0.43 0.52 0.43 0.45 -0.06 33 9 185 0
28AUG26 11.00 P 0.66 0.80 0.66 0.71 -0.06 33 65 92 -5
28AUG26 11.50 P 0.00 0.00 0.00 1.04 -0.08 32 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.46 -0.06 35 0 41 0
28AUG26 12.50 P 0.00 0.00 0.00 1.89 -0.08 35 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 2.38 -0.05 40 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.87 -0.11 44 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 3.37 -0.02 49 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.89 0.00 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.37 -0.02 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.87 -0.02 63 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.37 -0.02 67 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.89 0.00 74 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.37 -0.02 74 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.88 -0.01 80 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.39 0.00 85 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.88 -0.01 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.02 32 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.03 31 0 30 0
29SEP26 9.00 P 0.18 0.18 0.18 0.13 -0.04 31 10 14 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.05 31 0 41 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.06 31 0 38 0
29SEP26 9.75 P 0.40 0.40 0.40 0.32 -0.06 31 12 34 -12
29SEP26 10.00 P 0.00 0.00 0.00 0.42 -0.07 31 0 119 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 -0.07 32 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 -0.08 31 0 293 0
29SEP26 11.50 P 0.00 0.00 0.00 1.29 -0.07 32 0 732 0
29SEP26 12.00 P 1.69 1.69 1.68 1.72 -0.04 34 46 1,740 +40
29SEP26 12.50 P 0.00 0.00 0.00 2.15 -0.08 35 0 861 0
29SEP26 13.00 P 0.00 0.00 0.00 2.61 -0.04 37 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 3.06 -0.10 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.57 -0.08 42 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 -0.12 40 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.56 -0.07 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 -0.12 44 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.54 -0.08 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.99 -0.12 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.53 -0.08 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.98 -0.10 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.48 -0.12 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.02 -0.08 66 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.06 - 30 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29OCT26 9.00 P 0.22 0.22 0.22 0.18 -0.03 31 10 10 +10
29OCT26 9.25 P 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.49 -0.06 31 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.02 -0.06 31 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.35 -0.08 30 0 0 0
29OCT26 12.00 P 1.89 1.89 1.89 1.77 -0.07 32 5 5 +5
29OCT26 12.50 P 0.00 0.00 0.00 2.19 -0.07 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.64 -0.07 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.11 -0.07 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.57 -0.08 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.06 -0.08 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.56 -0.07 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.02 -0.10 41 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.54 -0.08 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.01 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.02 30 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 -0.03 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 -0.03 30 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 -0.02 30 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 1.13 -0.07 29 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 1.47 -0.07 30 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 -0.07 30 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 2.25 -0.07 31 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.07 31 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 3.12 -0.08 32 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.59 -0.08 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.09 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.56 -0.07 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.03 -0.10 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.54 -0.08 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.02 -0.09 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.53 -0.08 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.01 -0.09 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.51 -0.09 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.02 -0.08 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 - 29 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 -0.02 29 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.03 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 -0.02 29 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.04 29 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 -0.03 29 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 -0.04 29 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.98 -0.05 29 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 1.26 -0.06 29 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.57 -0.08 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.94 -0.07 29 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 2.32 -0.08 29 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.73 -0.08 29 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 3.15 -0.09 29 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.61 -0.08 30 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 4.08 -0.08 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.56 -0.08 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.03 -0.10 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 -0.08 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.02 -0.09 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.53 -0.08 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.01 -0.09 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.51 -0.09 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.02 -0.08 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 - 29 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.27 - 29 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 -0.08 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.49 -0.07 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 -0.08 29 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.67 -0.08 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.77 -0.09 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.89 -0.06 29 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 1.14 -0.07 29 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.43 -0.06 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.74 -0.07 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.08 -0.08 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.44 -0.08 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.82 -0.09 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.26 -0.08 30 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.69 -0.09 30 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 4.13 -0.08 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.58 -0.09 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.06 -0.09 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.54 -0.09 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.03 -0.09 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.53 -0.08 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.01 -0.09 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.51 -0.09 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.02 -0.08 39 0 0 0
TOTAL PUT 544 12,973 +224
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$ 65.00
30JUL26 45.00 C 0.00 0.00 0.00 20.08 -1.34 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.08 -1.32 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.09 -1.32 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.09 -1.35 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.15 -1.21 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.11 -1.26 31 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.69 -1.26 41 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.13 -1.26 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.70 -1.24 26 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 5.28 -1.33 21 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 3.34 -1.05 24 0 45 0
30JUL26 65.00 C 2.38 2.38 1.80 1.88 -0.85 25 49 292 +4
30JUL26 67.50 C 1.33 1.35 1.00 0.92 -0.61 25 91 439 +32
30JUL26 70.00 C 0.69 0.69 0.46 0.42 -0.34 26 208 356 -23
30JUL26 72.50 C 0.25 0.29 0.25 0.15 -0.21 26 146 414 +10
30JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.09 26 0 591 0
30JUL26 77.50 C 0.11 0.11 0.11 0.02 -0.03 27 1 306 0
30JUL26 80.00 C 0.07 0.07 0.07 0.01 -0.01 29 2 512 +2
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.31 -1.26 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.38 -1.06 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.39 -0.97 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.41 -0.96 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.00 -0.95 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.40 -1.23 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.15 -1.19 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.02 -1.20 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 4.27 -1.10 26 0 19 0
28AUG26 65.00 C 3.02 3.06 2.89 2.88 -0.89 26 133 315 +133
28AUG26 67.50 C 0.00 0.00 0.00 1.88 -0.61 27 0 229 0
28AUG26 70.00 C 1.34 1.37 1.22 1.18 -0.46 27 55 616 +38
28AUG26 72.50 C 0.99 0.99 0.82 0.68 -0.37 27 142 498 +110
28AUG26 75.00 C 0.63 0.63 0.55 0.37 -0.25 27 17 322 -15
28AUG26 77.50 C 0.00 0.00 0.00 0.19 -0.16 27 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.10 -0.09 27 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 -0.05 27 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 24.31 -1.00 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.33 -0.99 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.34 -0.99 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.36 -0.98 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.37 -1.05 41 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.38 -1.02 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.38 -1.19 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.43 -1.09 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.45 -1.09 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.45 -1.12 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.08 -1.08 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.61 -1.11 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.46 -0.88 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.34 -1.27 25 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 4.72 -0.94 25 0 194 0
29SEP26 65.00 C 3.46 3.46 3.46 3.41 -0.80 26 15 121 +15
29SEP26 67.50 C 0.00 0.00 0.00 2.36 -0.67 26 0 385 0
29SEP26 70.00 C 0.00 0.00 0.00 1.63 -0.49 27 0 706 0
29SEP26 72.50 C 1.23 1.23 1.18 1.10 -0.39 27 24 260 0
29SEP26 75.00 C 0.99 0.99 0.99 0.69 -0.31 27 15 1,051 0
29SEP26 77.50 C 0.56 0.66 0.56 0.41 -0.23 27 505 1,160 +438
29SEP26 80.00 C 0.00 0.00 0.00 0.25 -0.15 27 0 2,216 0
29SEP26 82.50 C 0.34 0.34 0.34 0.14 -0.10 27 94 977 +94
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.07 27 0 153 0
29SEP26 87.50 C 0.23 0.23 0.23 0.05 -0.04 27 1 76 +1
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 117 0
29OCT26 47.00 C 0.00 0.00 0.00 18.38 - 34 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 17.43 -1.09 34 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.45 -1.09 32 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.45 -1.13 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.08 -1.12 29 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.73 -1.10 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.66 -1.12 26 0 0 0
29OCT26 60.00 C 6.68 6.68 6.68 6.60 -1.25 24 6 6 +6
29OCT26 62.50 C 0.00 0.00 0.00 5.05 -0.92 25 0 0 0
29OCT26 65.00 C 3.88 4.06 3.88 3.78 -0.79 25 30 30 +30
29OCT26 67.50 C 0.00 0.00 0.00 2.75 -0.66 26 0 26 0
29OCT26 70.00 C 2.04 2.04 2.04 1.98 -0.52 26 3 7 +3
29OCT26 72.50 C 0.00 0.00 0.00 1.43 -0.43 26 0 0 0
29OCT26 75.00 C 1.34 1.34 1.12 0.97 -0.37 26 30 33 +30
29OCT26 77.50 C 0.00 0.00 0.00 0.65 -0.28 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.42 -0.21 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.27 -0.15 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.17 -0.10 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.11 -0.06 27 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 23.33 -0.99 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.34 -0.99 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.36 -0.98 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.37 -1.05 31 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.38 -1.02 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.38 -1.19 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.43 -1.09 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.45 -1.09 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.59 -1.09 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.36 -0.99 27 0 0 0
30DEC26 55.00 C 11.10 11.10 11.10 11.11 -1.10 25 1 120 +1
30DEC26 57.50 C 0.00 0.00 0.00 9.19 -1.06 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.49 -0.97 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 5.88 -0.99 25 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 4.63 -0.78 25 0 1,019 0
30DEC26 67.50 C 3.95 3.95 3.95 3.62 -0.64 25 30 296 +30
30DEC26 70.00 C 0.00 0.00 0.00 2.85 -0.52 26 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 2.21 -0.44 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.64 -0.39 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.20 -0.32 26 0 109 0
30DEC26 80.00 C 1.01 1.01 1.01 0.87 -0.25 26 10 138 +10
30DEC26 82.50 C 0.00 0.00 0.00 0.63 -0.19 26 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.45 -0.13 26 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.10 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 21.68 -1.02 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.76 -1.01 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.84 -1.01 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.93 -1.02 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.00 -1.05 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.11 -1.05 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.27 -1.02 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.16 -1.00 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.19 -0.97 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.21 -0.95 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.62 -0.86 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 7.21 -0.78 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.87 -0.80 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 4.83 -0.69 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 3.95 -0.70 25 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 3.27 -0.50 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 2.64 -0.39 26 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.09 -0.34 26 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.64 -0.30 26 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.29 -0.23 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.00 -0.19 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 -0.17 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.58 -0.12 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.44 -0.10 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.34 -0.08 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.33 -0.99 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.46 -0.98 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.60 -0.96 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.74 -0.97 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.70 -0.96 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.79 -0.91 25 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 10.88 -1.29 24 0 0 0
29JUN27 60.00 C 9.50 9.50 9.50 9.41 -1.16 24 10 30 +10
29JUN27 62.50 C 0.00 0.00 0.00 8.09 -1.02 24 0 32 0
29JUN27 65.00 C 7.18 7.18 7.18 6.89 -0.69 25 5 9 +5
29JUN27 67.50 C 0.00 0.00 0.00 5.82 -0.66 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 4.93 -0.56 25 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.14 -0.47 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.43 -0.46 25 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 2.89 -0.42 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 2.42 -0.39 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.02 -0.35 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.70 -0.24 26 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 1.37 -0.24 26 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.13 -0.18 26 0 0 0
29JUN27 92.50 C 1.14 1.14 1.13 0.91 -0.16 26 70 100 +70
TOTAL CALL 1,693 19,537 +1,034
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 45 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 177 0
30JUL26 57.50 P 0.16 0.16 0.16 0.08 +0.02 26 6 159 +6
30JUL26 60.00 P 0.32 0.41 0.32 0.30 +0.07 26 91 626 +12
30JUL26 62.50 P 0.95 1.00 0.69 0.84 +0.19 26 139 506 +58
30JUL26 65.00 P 1.74 1.92 1.58 1.86 +0.47 26 29 687 -7
30JUL26 67.50 P 0.00 0.00 0.00 3.43 +0.66 27 0 380 0
30JUL26 70.00 P 5.58 5.58 5.57 5.29 +0.75 25 47 216 +45
30JUL26 72.50 P 0.00 0.00 0.00 7.56 +1.08 25 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 10.00 +1.20 0 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 12.50 +1.25 0 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 15.08 +1.15 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.60 +1.22 50 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.08 +1.33 54 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.60 +1.35 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.08 +1.17 63 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 27.50 +1.08 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 30.00 +1.25 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 49.00 P 0.10 0.10 0.10 0.01 0.00 28 22 42 +22
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 28 0 96 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 143 0
28AUG26 57.50 P 0.49 0.53 0.49 0.41 +0.07 27 36 153 +36
28AUG26 60.00 P 0.82 0.96 0.82 0.88 +0.16 27 31 303 +6
28AUG26 62.50 P 1.58 1.58 1.38 1.64 +0.31 27 5 355 +3
28AUG26 65.00 P 2.80 2.80 2.75 2.75 +0.44 28 23 581 +8
28AUG26 67.50 P 3.68 4.37 3.62 4.26 +0.63 28 18 182 0
28AUG26 70.00 P 0.00 0.00 0.00 5.90 +0.62 27 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 7.93 +0.92 27 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 10.17 +1.05 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 12.52 +1.13 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 15.08 +1.10 33 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 17.60 +1.03 38 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.08 +1.08 40 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 22.60 +1.10 45 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.08 +1.09 47 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 27.50 +1.01 0 0 0 0
28AUG26 95.00 P 30.15 30.30 29.98 30.14 +1.15 56 95 5 +5
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 232 0
29SEP26 52.50 P 0.36 0.36 0.36 0.21 +0.03 27 6 464 +6
29SEP26 55.00 P 0.00 0.00 0.00 0.46 +0.07 27 0 392 0
29SEP26 57.50 P 0.85 0.85 0.85 0.89 +0.13 27 15 336 0
29SEP26 60.00 P 1.35 1.35 1.35 1.56 +0.23 27 1 429 0
29SEP26 62.50 P 2.24 2.48 2.24 2.50 +0.34 27 17 208 +17
29SEP26 65.00 P 0.00 0.00 0.00 3.76 +0.53 28 0 462 0
29SEP26 67.50 P 5.04 5.37 5.04 5.28 +0.62 28 21 185 -17
29SEP26 70.00 P 6.30 7.09 6.30 7.08 +0.76 29 30 423 +30
29SEP26 72.50 P 0.00 0.00 0.00 8.83 +0.87 27 0 273 0
29SEP26 75.00 P 0.00 0.00 0.00 10.94 +0.97 27 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 13.48 +0.99 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.81 +0.98 33 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 18.15 +0.94 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.57 +0.96 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 23.03 +0.99 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.48 +0.99 38 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.94 +1.00 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.43 +1.02 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.06 - 27 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
29OCT26 55.00 P 0.78 0.78 0.78 0.66 +0.09 26 2 2 +2
29OCT26 57.50 P 1.29 1.29 1.29 1.18 +0.17 27 3 3 +3
29OCT26 60.00 P 1.98 1.98 1.98 1.91 +0.25 27 1 1 +1
29OCT26 62.50 P 0.00 0.00 0.00 2.89 +0.36 27 0 0 0
29OCT26 65.00 P 3.63 3.63 3.63 4.16 +0.55 27 15 15 +15
29OCT26 67.50 P 0.00 0.00 0.00 5.67 +0.62 27 0 0 0
29OCT26 70.00 P 6.69 7.33 6.69 7.42 +0.74 28 21 21 +21
29OCT26 72.50 P 0.00 0.00 0.00 9.10 +0.82 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 11.16 +0.92 26 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 13.64 +0.93 30 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 15.95 +0.96 31 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 18.29 +0.98 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.68 +1.00 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 23.10 +1.01 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.59 +1.08 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 +0.05 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.35 +0.06 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.64 +0.11 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 1.08 +0.16 26 0 165 0
30DEC26 57.50 P 1.54 1.54 1.54 1.69 +0.23 26 1 178 +1
30DEC26 60.00 P 0.00 0.00 0.00 2.51 +0.36 26 0 430 0
30DEC26 62.50 P 0.00 0.00 0.00 3.55 +0.46 26 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.81 +0.60 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 6.29 +0.78 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.79 +0.53 25 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 9.61 +0.84 25 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 11.83 +1.17 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.93 +1.00 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.17 +1.08 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 18.46 +0.96 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.81 +0.99 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.20 +1.02 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.64 +1.06 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.07 +1.07 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.48 +1.04 33 0 0 0
30MAR27 44.00 P 0.35 0.35 0.35 0.17 +0.03 25 100 100 +100
30MAR27 45.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.36 +0.06 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.46 +0.09 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.56 +0.09 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.70 +0.14 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 1.11 +0.18 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.67 +0.25 26 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 2.34 +0.27 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 3.19 +0.30 25 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 4.25 +0.45 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 5.51 +0.57 25 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 7.00 +0.72 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 8.51 +0.72 25 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 10.36 +0.91 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 12.31 +1.07 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.35 +0.96 27 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 16.47 +1.00 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.69 +1.05 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.97 +0.92 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.30 +0.95 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.67 +0.97 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.10 +1.01 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.51 +1.01 30 0 1 0
29JUN27 47.00 P 0.94 0.94 0.94 0.62 +0.09 26 1 1 +1
29JUN27 48.00 P 0.00 0.00 0.00 0.78 +0.15 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.92 +0.13 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 1.09 +0.15 26 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.59 +0.20 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.24 +0.26 26 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 3.05 +0.33 26 0 31 0
29JUN27 60.00 P 4.30 4.30 4.30 4.02 +0.41 26 1 16 +1
29JUN27 62.50 P 0.00 0.00 0.00 5.16 +0.51 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 6.44 +0.58 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 7.88 +0.64 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 9.50 +0.74 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 11.24 +0.83 27 0 15 0
29JUN27 75.00 P 12.74 12.74 12.74 13.10 +0.86 27 15 30 +15
29JUN27 77.50 P 0.00 0.00 0.00 15.11 +0.95 28 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.13 +0.94 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.23 +0.97 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.40 +1.02 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.64 +1.07 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.91 +0.91 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 28.25 +0.94 28 0 0 0
TOTAL PUT 792 15,064 +390
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$ 44.30
30JUL26 35.00 C 0.00 0.00 0.00 9.38 +0.18 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.38 +0.11 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.39 +0.12 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.40 +0.11 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.43 +0.11 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.48 +0.09 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.59 +0.07 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.78 +0.14 25 0 15 0
30JUL26 43.00 C 2.60 2.60 2.16 2.00 +0.03 24 16 188 +15
30JUL26 44.00 C 0.00 0.00 0.00 1.42 +0.02 24 0 24 0
30JUL26 45.00 C 0.00 0.00 0.00 0.97 +0.01 25 0 106 0
30JUL26 46.00 C 0.91 0.91 0.70 0.62 -0.01 25 24 117 +9
30JUL26 47.00 C 0.62 0.62 0.39 0.39 -0.02 25 50 186 +20
30JUL26 48.00 C 0.30 0.30 0.30 0.24 -0.01 26 2 198 +2
30JUL26 49.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 153 0
30JUL26 50.00 C 0.13 0.13 0.13 0.07 -0.01 26 1 159 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 31 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.58 +0.22 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.50 +0.11 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.54 +0.10 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.61 +0.10 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.71 +0.08 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.86 +0.07 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.07 +0.06 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.35 +0.14 27 0 30 0
28AUG26 43.00 C 2.74 2.74 2.74 2.65 +0.05 26 15 63 +15
28AUG26 44.00 C 0.00 0.00 0.00 2.08 +0.02 26 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.62 +0.01 26 0 83 0
28AUG26 46.00 C 0.00 0.00 0.00 1.24 0.00 26 0 66 0
28AUG26 47.00 C 1.23 1.23 0.97 0.94 +0.01 26 12 135 +12
28AUG26 48.00 C 0.77 0.77 0.73 0.72 +0.02 27 45 74 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 31 0
28AUG26 50.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 339 0
28AUG26 52.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 28 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 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.46 +0.12 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.46 +0.11 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.47 +0.12 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.47 +0.11 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.48 +0.11 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.55 +0.28 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.53 +0.22 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.56 +0.15 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.59 +0.15 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.64 +0.15 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.66 +0.10 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.76 +0.10 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.91 +0.10 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.10 +0.09 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.35 +0.08 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.66 +0.17 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.95 +0.05 25 0 16 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 +0.05 25 0 42 0
29SEP26 45.00 C 2.05 2.05 1.98 1.96 +0.04 25 27 84 -25
29SEP26 46.00 C 1.60 1.60 1.60 1.57 +0.03 25 15 41 0
29SEP26 47.00 C 0.00 0.00 0.00 1.25 +0.03 26 0 52 0
29SEP26 48.00 C 0.00 0.00 0.00 1.00 +0.02 26 0 193 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 +0.02 27 0 286 0
29SEP26 50.00 C 0.66 0.66 0.66 0.60 +0.01 26 1 136 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.29 +0.01 26 0 118 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 0.00 26 0 163 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 27 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 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 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.62 +0.18 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.69 +0.20 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.73 +0.17 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.85 +0.07 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.02 +0.06 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.25 +0.05 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.53 +0.04 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.88 +0.14 25 0 0 0
29OCT26 43.00 C 3.24 3.24 3.24 3.19 +0.02 24 15 57 +15
29OCT26 44.00 C 0.00 0.00 0.00 2.67 0.00 25 0 15 0
29OCT26 45.00 C 2.33 2.33 2.26 2.22 0.00 25 25 40 +10
29OCT26 46.00 C 1.87 1.87 1.87 1.83 -0.01 25 15 0 -15
29OCT26 47.00 C 0.00 0.00 0.00 1.50 -0.01 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.82 -0.01 26 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.49 +0.12 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.53 +0.14 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.57 +0.16 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.66 +0.35 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.74 +0.33 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.83 +0.36 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.96 +0.36 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.94 +0.19 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.13 +0.18 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.36 +0.03 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.64 +0.01 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.97 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.36 0.00 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.80 -0.02 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.28 -0.03 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.83 -0.03 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 -0.07 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 +0.02 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.74 +0.01 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.48 -0.04 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.26 -0.01 25 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 -0.04 25 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 -0.03 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 25 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 10.25 +0.19 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.44 +0.35 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.66 +0.32 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.87 +0.34 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.91 +0.08 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.24 -0.09 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.60 -0.12 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.99 -0.14 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.45 -0.15 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.93 -0.17 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.48 -0.17 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.05 -0.12 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.68 -0.12 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.26 -0.24 23 0 0 0
30MAR27 49.00 C 2.23 2.23 2.23 2.09 -0.05 24 15 15 +14
30MAR27 50.00 C 0.00 0.00 0.00 1.81 -0.17 24 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.25 -0.14 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.84 -0.14 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.55 -0.12 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 -0.09 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.07 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.63 +0.11 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.84 +0.10 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.11 +0.10 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.39 +0.09 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.72 +0.09 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.08 +0.09 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.48 +0.09 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.73 -0.09 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.22 -0.08 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.73 -0.07 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.30 +0.07 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.87 +0.07 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.50 +0.06 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.15 +0.07 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.82 +0.05 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.54 +0.05 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.92 +0.05 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.43 -0.05 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.06 -0.03 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
TOTAL CALL 278 5,484 +88
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 86 0
30JUL26 41.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 0.40 -0.06 26 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 0.69 -0.08 26 0 549 0
30JUL26 44.00 P 0.00 0.00 0.00 1.11 -0.10 26 0 241 0
30JUL26 45.00 P 1.55 1.55 1.55 1.66 -0.11 26 10 208 0
30JUL26 46.00 P 0.00 0.00 0.00 2.33 -0.12 27 0 130 0
30JUL26 47.00 P 0.00 0.00 0.00 3.01 -0.13 25 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.86 -0.12 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.76 -0.13 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.72 -0.12 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 8.20 -0.34 0 0 18 0
30JUL26 55.00 P 0.00 0.00 0.00 10.70 -0.12 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.20 -0.22 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.70 -0.12 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.35 -0.07 75 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.85 -0.07 81 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.20 -0.12 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.70 -0.12 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.20 -0.12 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.70 -0.12 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.61 -0.06 27 0 23 0
28AUG26 42.00 P 0.81 0.90 0.81 0.90 -0.07 27 16 42 +16
28AUG26 43.00 P 0.00 0.00 0.00 1.26 -0.09 27 0 106 0
28AUG26 44.00 P 1.73 1.73 1.73 1.72 -0.09 27 15 158 0
28AUG26 45.00 P 0.00 0.00 0.00 2.26 -0.10 28 0 158 0
28AUG26 46.00 P 2.79 2.91 2.79 2.88 -0.12 28 75 234 +60
28AUG26 47.00 P 0.00 0.00 0.00 3.48 -0.12 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 4.23 -0.13 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 5.05 -0.12 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.91 -0.13 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.23 -0.36 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.70 -0.12 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.20 -0.22 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.70 -0.12 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.35 -0.07 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.85 -0.07 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.20 -0.12 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.70 -0.12 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.20 -0.12 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.70 -0.12 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 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.51 -0.03 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 -0.03 26 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 -0.04 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.37 -0.05 27 0 47 0
29SEP26 43.00 P 1.77 1.82 1.73 1.79 -0.06 27 43 154 -7
29SEP26 44.00 P 0.00 0.00 0.00 2.28 -0.07 27 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 2.84 -0.08 27 0 120 0
29SEP26 46.00 P 3.45 3.45 3.45 3.48 -0.07 27 15 261 +15
29SEP26 47.00 P 0.00 0.00 0.00 4.05 -0.09 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.78 -0.09 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.56 -0.09 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.37 -0.30 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.71 -0.23 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.06 -0.23 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.46 -0.39 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.91 -0.30 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.37 -0.32 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.85 -0.07 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.22 -0.11 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.71 -0.11 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.20 -0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.70 -0.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.93 -0.07 26 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.24 -0.08 26 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.61 -0.10 26 0 0 0
29OCT26 43.00 P 2.01 2.01 2.01 2.04 -0.11 26 26 32 +17
29OCT26 44.00 P 2.49 2.49 2.49 2.52 -0.13 26 15 15 +15
29OCT26 45.00 P 0.00 0.00 0.00 3.08 -0.13 26 0 45 0
29OCT26 46.00 P 3.75 3.75 3.70 3.71 -0.11 26 31 31 +31
29OCT26 47.00 P 0.00 0.00 0.00 4.27 -0.13 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.98 -0.13 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.74 -0.13 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.54 -0.33 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.82 -0.26 28 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.12 -0.32 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.50 -0.35 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 -0.05 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.54 -0.07 25 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.73 -0.07 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.97 -0.08 25 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.25 -0.09 25 0 39 0
30DEC26 41.00 P 0.00 0.00 0.00 1.58 -0.07 25 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.97 -0.05 25 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.40 -0.09 25 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.87 -0.11 25 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.38 -0.15 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.98 -0.15 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.61 -0.15 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.30 -0.16 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 6.03 -0.16 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.80 -0.36 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.98 -0.18 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.22 -0.35 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.55 -0.40 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.96 -0.39 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.40 -0.45 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.90 -0.41 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.23 -0.10 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.71 -0.11 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.20 -0.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.70 -0.12 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.45 -0.11 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.60 -0.14 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.79 -0.13 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.02 -0.12 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.28 -0.13 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.60 -0.11 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.96 -0.12 24 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.33 -0.14 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.79 -0.22 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.26 -0.24 23 0 27 0
30MAR27 45.00 P 3.68 3.68 3.52 3.77 -0.28 23 30 77 +30
30MAR27 46.00 P 0.00 0.00 0.00 4.34 -0.29 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.97 -0.29 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.63 -0.28 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.34 -0.39 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.08 -0.41 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.21 -0.39 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.37 -0.20 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.63 -0.32 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.10 -0.25 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.52 -0.33 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.97 -0.34 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.23 -0.12 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.71 -0.11 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.20 -0.12 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.70 -0.12 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
29JUN27 37.00 P 1.40 1.40 1.40 1.27 -0.01 25 10 10 +10
29JUN27 38.00 P 0.00 0.00 0.00 1.54 -0.02 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.86 -0.02 25 0 13 0
29JUN27 40.00 P 0.00 0.00 0.00 2.21 -0.02 25 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 2.60 -0.03 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 3.03 -0.03 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.51 -0.04 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.01 -0.04 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.57 -0.05 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.15 -0.05 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.79 -0.05 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.44 -0.06 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.14 -0.07 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.87 -0.07 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.54 -0.36 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.59 -0.09 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.78 -0.17 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.10 -0.25 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.52 -0.33 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.97 -0.34 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.27 -0.10 25 0 0 0
TOTAL PUT 286 6,412 +187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.08
03JUL26 17.50 C 0.00 0.00 0.00 10.58 +1.25 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 10.08 +1.25 0 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 9.58 +1.25 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 9.08 +1.24 0 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 8.58 +1.24 0 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 8.08 +1.24 0 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 7.08 +1.24 0 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 6.08 +1.25 0 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 5.08 +1.26 0 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 4.09 +1.26 134 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 3.09 +1.31 103 0 0 0
03JUL26 26.00 C 2.50 2.60 2.50 2.13 +1.11 101 6 208 -6
03JUL26 27.00 C 1.00 1.68 0.90 1.17 +0.81 74 115 612 -5
03JUL26 28.00 C 0.41 0.90 0.27 0.37 +0.26 55 63 1,159 -5
03JUL26 29.00 C 0.20 0.27 0.12 0.13 +0.10 74 82 590 +1
03JUL26 30.00 C 0.04 0.04 0.01 0.06 +0.05 94 55 748 +39
03JUL26 31.00 C 0.00 0.00 0.00 0.03 +0.02 110 0 721 0
03JUL26 32.00 C 0.00 0.00 0.00 0.02 +0.01 128 0 229 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 10.59 +1.26 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 10.08 +1.25 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 9.58 +1.25 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 9.09 +1.25 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 8.59 +1.22 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 8.09 +1.22 0 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 7.10 +1.26 80 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 6.11 +1.28 77 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 5.10 +1.28 56 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 4.13 +1.16 60 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 3.16 +1.06 53 0 285 0
10JUL26 26.00 C 2.18 2.18 2.18 2.24 +0.91 49 9 695 0
10JUL26 27.00 C 0.00 0.00 0.00 1.48 +0.76 50 0 186 0
10JUL26 28.00 C 0.74 1.28 0.73 0.85 +0.49 48 163 122 +113
10JUL26 29.00 C 0.21 0.75 0.21 0.46 +0.31 49 252 149 +129
10JUL26 30.00 C 0.33 0.33 0.21 0.23 +0.18 50 69 139 +66
10JUL26 31.00 C 0.00 0.00 0.00 0.10 +0.08 50 0 10 0
10JUL26 32.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 20 0
10JUL26 33.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.11 +1.25 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.65 +1.24 91 0 0 0
30JUL26 17.00 C 10.96 11.06 10.96 11.21 +1.50 102 356 356 +356
30JUL26 17.50 C 0.00 0.00 0.00 10.62 +1.19 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.12 +1.26 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.62 +1.29 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.15 +1.31 67 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.63 +1.26 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.13 +1.26 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.21 +1.37 63 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.18 +1.34 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.24 +1.11 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.34 +1.06 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.42 +0.90 44 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 2.72 +0.87 46 6 154 -6
30JUL26 27.00 C 2.30 2.30 1.96 2.03 +0.75 45 269 2,690 -30
30JUL26 28.00 C 1.60 1.91 1.39 1.47 +0.59 45 179 1,611 -62
30JUL26 29.00 C 1.03 1.40 0.95 1.06 +0.48 46 179 1,709 -79
30JUL26 30.00 C 0.80 1.01 0.67 0.74 +0.37 46 465 1,588 +54
30JUL26 31.00 C 0.69 0.70 0.48 0.51 +0.28 47 592 1,095 +78
30JUL26 32.00 C 0.36 0.51 0.31 0.35 +0.21 47 450 1,662 +377
30JUL26 33.00 C 0.30 0.35 0.24 0.23 +0.15 48 48 1,276 +7
30JUL26 34.00 C 0.13 0.20 0.13 0.15 +0.10 48 42 1,013 +42
30JUL26 35.00 C 0.12 0.12 0.12 0.10 +0.07 49 22 657 +4
30JUL26 36.00 C 0.12 0.12 0.12 0.06 +0.04 49 80 727 0
30JUL26 37.00 C 0.06 0.06 0.06 0.04 +0.03 49 83 518 +83
30JUL26 38.00 C 0.07 0.07 0.07 0.03 +0.02 51 5 166 +5
30JUL26 39.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 193 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 537 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 10.68 +1.25 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.22 +1.32 60 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.77 +1.35 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.26 +1.37 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.76 +1.34 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.29 +1.20 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.36 +1.36 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.41 +1.26 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.46 +1.19 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.66 +1.08 45 0 0 0
28AUG26 25.00 C 4.39 4.39 3.72 3.88 +0.88 44 365 395 +335
28AUG26 26.00 C 3.29 3.35 3.09 3.26 +0.86 46 78 93 +78
28AUG26 27.00 C 2.96 2.96 2.51 2.60 +0.72 44 17 402 +13
28AUG26 28.00 C 2.38 2.40 2.00 2.09 +0.61 45 845 1,389 +386
28AUG26 29.00 C 1.64 1.72 1.57 1.65 +0.49 45 96 1,242 +46
28AUG26 30.00 C 1.55 1.55 1.27 1.31 +0.42 45 35 810 +25
28AUG26 31.00 C 1.00 1.19 0.97 1.03 +0.34 46 193 409 +127
28AUG26 32.00 C 0.70 1.00 0.70 0.80 +0.28 46 44 547 -13
28AUG26 33.00 C 0.57 0.68 0.57 0.62 +0.22 46 379 917 +345
28AUG26 34.00 C 0.40 0.58 0.40 0.48 +0.18 47 45 804 +33
28AUG26 35.00 C 0.44 0.45 0.44 0.38 +0.15 48 140 550 +140
28AUG26 36.00 C 0.31 0.31 0.27 0.29 +0.12 48 205 2,090 0
28AUG26 37.00 C 0.00 0.00 0.00 0.22 +0.09 48 0 519 0
28AUG26 38.00 C 0.00 0.00 0.00 0.17 +0.07 49 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.13 +0.05 49 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.10 +0.04 49 0 90 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 24 0
28AUG26 43.00 C 0.08 0.08 0.08 0.05 +0.02 51 135 259 +121
29SEP26 14.50 C 0.00 0.00 0.00 13.68 +1.34 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.12 +1.23 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.60 +1.21 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.16 +1.22 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.65 +1.11 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.28 +1.30 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.68 +1.20 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.40 +1.38 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.77 +1.21 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.29 +1.33 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.83 +1.13 46 0 0 0
29SEP26 20.00 C 8.30 8.30 8.30 8.39 +1.15 47 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 7.44 +1.25 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.44 +1.09 38 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.79 +1.20 45 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.93 +1.02 42 0 295 0
29SEP26 25.00 C 4.24 4.25 4.24 4.23 +0.84 43 23 1,222 -12
29SEP26 26.00 C 3.98 3.98 3.57 3.59 +0.78 43 97 1,744 -52
29SEP26 27.00 C 0.00 0.00 0.00 3.02 +0.71 43 0 3,937 0
29SEP26 28.00 C 2.69 2.69 2.39 2.51 +0.61 43 31 1,250 -31
29SEP26 29.00 C 2.43 2.43 2.16 2.08 +0.56 43 17 1,252 +15
29SEP26 30.00 C 1.86 2.01 1.73 1.72 +0.46 43 93 4,780 -2
29SEP26 31.00 C 1.40 1.47 1.40 1.41 +0.38 43 40 1,430 +25
29SEP26 32.00 C 1.15 1.15 1.15 1.16 +0.33 44 6 1,648 +6
29SEP26 33.00 C 1.11 1.11 0.94 0.96 +0.29 44 510 4,183 +427
29SEP26 34.00 C 0.95 0.95 0.74 0.77 +0.23 44 108 2,706 +15
29SEP26 35.00 C 0.80 0.80 0.63 0.61 +0.17 44 298 2,660 -48
29SEP26 36.00 C 0.00 0.00 0.00 0.48 +0.13 44 0 4,028 0
29SEP26 37.00 C 0.53 0.53 0.53 0.38 +0.10 44 5 663 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 +0.07 44 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 525 0
29SEP26 40.00 C 0.30 0.30 0.30 0.18 +0.03 44 2 188 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 0.00 45 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 10.75 - 43 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 10.40 +1.38 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.81 +1.25 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.33 +1.28 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.88 +1.18 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.39 +1.15 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.47 +1.12 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.73 +1.16 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.89 +1.06 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.14 +0.99 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.45 +0.82 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.86 +0.81 43 0 513 0
29OCT26 27.00 C 3.74 3.78 3.21 3.29 +0.76 42 165 358 +165
29OCT26 28.00 C 3.21 3.24 2.71 2.80 +0.71 43 292 292 +277
29OCT26 29.00 C 2.77 2.77 2.29 2.38 +0.67 43 226 228 +202
29OCT26 30.00 C 2.06 2.06 2.06 2.01 +0.62 43 17 17 +17
29OCT26 31.00 C 0.00 0.00 0.00 1.67 +0.56 43 0 0 0
29OCT26 32.00 C 1.68 1.68 1.40 1.37 +0.49 42 62 62 +62
29OCT26 33.00 C 1.17 1.23 1.17 1.13 +0.44 42 121 122 +121
29OCT26 34.00 C 0.98 0.98 0.98 0.91 +0.37 42 15 15 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.74 +0.30 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.59 +0.24 42 0 0 0
29OCT26 37.00 C 0.60 0.60 0.60 0.46 +0.18 41 3 3 +3
29OCT26 38.00 C 0.00 0.00 0.00 0.37 +0.14 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.29 +0.11 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.23 +0.08 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.22 +1.28 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.81 +1.27 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.29 +1.31 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.89 +1.37 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.40 +1.25 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.90 +1.27 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.48 +1.18 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.07 +1.28 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.66 +1.26 45 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.80 +1.21 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.98 +1.12 42 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.22 +1.05 41 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.52 +0.99 41 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.88 +0.91 41 0 420 0
30DEC26 26.00 C 4.04 4.04 4.04 4.27 +0.79 40 1 405 +1
30DEC26 27.00 C 0.00 0.00 0.00 3.79 +0.77 41 0 1,577 0
30DEC26 28.00 C 0.00 0.00 0.00 3.32 +0.68 41 0 916 0
30DEC26 29.00 C 0.00 0.00 0.00 2.98 +0.64 42 0 329 0
30DEC26 30.00 C 2.56 2.70 2.56 2.56 +0.51 41 60 417 +38
30DEC26 31.00 C 0.00 0.00 0.00 2.21 +0.42 41 0 459 0
30DEC26 32.00 C 2.15 2.15 2.00 1.99 +0.43 42 3 878 +3
30DEC26 33.00 C 0.00 0.00 0.00 1.71 +0.33 42 0 2,096 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 +0.28 42 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 +0.24 43 0 1,212 0
30DEC26 36.00 C 0.00 0.00 0.00 1.14 +0.17 43 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 1.02 +0.16 43 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.88 +0.09 43 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 +0.08 44 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.70 +0.06 44 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.55 0.00 45 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.49 -0.01 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 -0.03 46 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 125 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.04 47 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 -0.05 47 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 -0.06 47 0 201 0
30MAR27 16.00 C 0.00 0.00 0.00 12.35 +1.22 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.90 +1.16 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.45 +1.10 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.01 +1.14 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.58 +1.10 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.15 +1.10 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.74 +1.09 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.33 +1.08 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.97 +1.13 42 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.25 +1.13 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.50 +1.11 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.79 +1.05 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.14 +0.92 41 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 5.54 +0.93 40 0 175 0
30MAR27 26.00 C 5.34 5.45 5.05 4.99 +0.81 40 128 460 +122
30MAR27 27.00 C 0.00 0.00 0.00 4.49 +0.76 40 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.07 +0.77 41 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 3.61 +0.68 40 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 3.23 +0.66 40 0 199 0
30MAR27 31.00 C 0.00 0.00 0.00 2.93 +0.66 40 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 +0.63 41 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.37 +0.63 41 0 461 0
30MAR27 34.00 C 2.18 2.18 2.18 2.12 +0.60 41 95 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.89 +0.57 41 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.72 +0.56 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.53 +0.54 41 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.35 +0.51 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.25 +0.53 42 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.09 +0.45 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.99 +0.40 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.93 +0.38 42 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 +0.33 43 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.76 +0.30 43 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 11.30 +1.20 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.90 +1.13 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.49 +1.07 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.10 +1.09 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.71 +1.10 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.33 +1.03 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.60 +1.10 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.98 +1.14 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.32 +1.06 40 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.70 +1.00 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.12 +0.87 40 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 5.59 +0.83 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.10 +0.77 40 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.51 +0.57 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.28 +0.70 40 0 2 0
29JUN27 30.00 C 3.50 3.50 3.50 4.00 +0.74 41 3 160 0
29JUN27 31.00 C 0.00 0.00 0.00 3.66 +0.72 41 0 33 0
29JUN27 32.00 C 3.50 3.50 3.50 3.27 +0.57 40 2 56 +2
29JUN27 33.00 C 0.00 0.00 0.00 2.99 +0.54 40 0 112 0
29JUN27 34.00 C 0.00 0.00 0.00 2.72 +0.50 40 0 20 0
29JUN27 35.00 C 2.45 2.45 2.45 2.51 +0.48 41 14 16 +14
29JUN27 36.00 C 0.00 0.00 0.00 2.30 +0.45 41 0 50 0
29JUN27 37.00 C 0.00 0.00 0.00 2.11 +0.43 41 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 1.91 +0.37 41 0 9 0
29JUN27 39.00 C 1.77 1.77 1.77 1.74 +0.33 41 5 101 0
29JUN27 40.00 C 0.00 0.00 0.00 1.60 +0.33 41 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.45 +0.27 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.31 +0.23 41 0 100 0
29JUN27 43.00 C 1.28 1.28 1.28 1.21 +0.22 41 3 4 +3
TOTAL CALL 8,613 91,140 +4,188
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 238 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.02 204 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.04 171 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.07 138 0 187 0
03JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.15 106 0 23 0
03JUL26 26.00 P 0.03 0.04 0.03 0.02 -0.30 84 186 211 -28
03JUL26 27.00 P 0.05 0.17 0.05 0.08 -0.58 72 49 250 +41
03JUL26 28.00 P 0.18 0.51 0.17 0.31 -1.13 59 415 925 +298
03JUL26 29.00 P 0.00 0.00 0.00 1.08 -1.28 82 0 1,352 0
03JUL26 30.00 P 0.00 0.00 0.00 2.00 -1.34 102 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 3.03 -1.31 148 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 4.03 -1.31 182 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 5.06 -1.28 225 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 6.03 -1.31 241 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 7.03 -1.31 269 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 8.03 -1.31 296 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 9.03 -1.31 320 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 10.03 -1.31 343 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 11.03 -1.31 366 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 12.03 -1.31 388 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 13.03 -1.31 409 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 14.03 -1.31 431 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
10JUL26 22.00 P 0.02 0.02 0.02 0.01 -0.05 72 20 20 +20
10JUL26 23.00 P 0.06 0.06 0.06 0.02 -0.09 67 2 2 +2
10JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.15 64 0 3 0
10JUL26 25.00 P 0.10 0.10 0.10 0.10 -0.25 59 25 25 +25
10JUL26 26.00 P 0.17 0.21 0.17 0.21 -0.39 55 15 62 +10
10JUL26 27.00 P 0.30 0.54 0.28 0.41 -0.58 52 52 53 +22
10JUL26 28.00 P 0.61 0.86 0.61 0.80 -0.82 51 50 340 -30
10JUL26 29.00 P 1.42 1.53 1.42 1.42 -0.97 53 90 210 +75
10JUL26 30.00 P 0.00 0.00 0.00 2.17 -1.20 53 0 45 0
10JUL26 31.00 P 0.00 0.00 0.00 3.03 -1.31 54 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 4.03 -1.31 65 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 5.06 -1.28 81 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 6.03 -1.31 87 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 7.03 -1.31 97 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 8.03 -1.31 106 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 9.03 -1.41 116 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 10.03 -1.31 124 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 11.03 -1.31 132 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 12.03 -1.31 140 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 437 0
30JUL26 16.50 P 0.02 0.02 0.02 0.01 0.00 78 10 335 -10
30JUL26 17.00 P 0.02 0.02 0.02 0.01 0.00 74 14 294 +14
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.04 55 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.05 52 0 247 0
30JUL26 21.00 P 0.07 0.07 0.07 0.03 -0.07 52 6 1,528 0
30JUL26 22.00 P 0.09 0.09 0.09 0.06 -0.12 51 1 1,147 -1
30JUL26 23.00 P 0.15 0.15 0.15 0.11 -0.18 49 20 1,296 0
30JUL26 24.00 P 0.23 0.26 0.23 0.21 -0.26 49 59 2,939 -7
30JUL26 25.00 P 0.34 0.42 0.34 0.38 -0.33 48 66 2,203 -64
30JUL26 26.00 P 0.61 0.66 0.55 0.62 -0.42 48 149 3,050 +9
30JUL26 27.00 P 0.82 1.02 0.82 0.96 -0.52 47 357 4,012 +103
30JUL26 28.00 P 1.17 1.53 1.14 1.42 -0.65 48 611 2,140 -146
30JUL26 29.00 P 1.66 2.09 1.66 1.97 -0.80 47 290 2,283 +171
30JUL26 30.00 P 2.48 2.48 2.28 2.68 -0.86 49 55 2,699 -7
30JUL26 31.00 P 0.00 0.00 0.00 3.40 -1.02 48 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 4.23 -1.30 48 0 1,586 0
30JUL26 33.00 P 0.00 0.00 0.00 5.15 -1.23 51 0 10 0
30JUL26 34.00 P 0.00 0.00 0.00 6.07 -1.28 52 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 7.03 -1.36 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.03 -1.31 59 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.03 -1.41 64 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 10.03 -1.31 69 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.03 -1.31 74 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.10 -1.32 85 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.10 -1.35 89 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.03 -1.42 86 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.94 -1.40 75 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 119 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.05 49 0 310 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 -0.07 47 0 263 0
28AUG26 21.00 P 0.20 0.20 0.20 0.12 -0.11 48 10 221 0
28AUG26 22.00 P 0.26 0.26 0.26 0.20 -0.17 47 10 403 +10
28AUG26 23.00 P 0.37 0.37 0.37 0.34 -0.20 47 15 931 0
28AUG26 24.00 P 0.52 0.60 0.48 0.52 -0.27 47 312 817 +28
28AUG26 25.00 P 0.79 0.85 0.74 0.77 -0.34 47 252 1,872 -17
28AUG26 26.00 P 1.02 1.13 1.02 1.09 -0.43 47 189 729 +61
28AUG26 27.00 P 1.57 1.60 1.42 1.50 -0.50 47 1,352 1,927 +860
28AUG26 28.00 P 1.67 2.10 1.67 1.97 -0.62 46 896 2,214 +477
28AUG26 29.00 P 2.20 2.61 2.20 2.51 -0.74 46 49 1,089 0
28AUG26 30.00 P 2.80 3.31 2.79 3.24 -0.73 48 135 626 -60
28AUG26 31.00 P 3.53 4.05 3.53 3.88 -1.05 47 42 532 0
28AUG26 32.00 P 0.00 0.00 0.00 4.69 -1.10 48 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 5.57 -1.11 51 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.45 -1.11 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.35 -1.11 54 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.34 -1.08 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.07 -1.37 50 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.03 -1.33 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.03 -1.32 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.10 -1.32 62 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.10 -1.35 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.03 -1.42 63 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.99 -1.35 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 123 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29SEP26 16.00 P 0.06 0.08 0.06 0.01 -0.01 46 30 103 +10
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.04 47 0 204 0
29SEP26 19.00 P 0.18 0.18 0.18 0.09 -0.06 46 10 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.07 46 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.08 46 0 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.13 46 0 1,424 0
29SEP26 22.00 P 0.42 0.42 0.42 0.39 -0.18 46 15 2,384 0
29SEP26 23.00 P 0.61 0.61 0.61 0.57 -0.21 45 15 2,307 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 -0.27 45 0 6,845 0
29SEP26 25.00 P 0.98 1.14 0.98 1.08 -0.34 45 45 4,845 -7
29SEP26 26.00 P 1.50 1.50 1.36 1.43 -0.42 44 111 2,766 -110
29SEP26 27.00 P 1.91 1.91 1.89 1.85 -0.49 44 31 6,750 +1
29SEP26 28.00 P 2.05 2.43 2.05 2.34 -0.58 44 81 3,003 -30
29SEP26 29.00 P 0.00 0.00 0.00 2.82 -0.78 43 0 1,776 0
29SEP26 30.00 P 0.00 0.00 0.00 3.54 -0.73 45 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 4.21 -1.02 45 0 1,937 0
29SEP26 32.00 P 0.00 0.00 0.00 5.01 -1.01 46 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.77 -1.01 46 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 6.63 -1.11 47 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.49 -1.15 48 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.37 -1.20 48 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.27 -1.23 49 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.22 -1.24 50 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.12 -1.27 49 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.10 -1.32 51 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.10 -1.35 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.10 -1.35 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.99 -1.35 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.13 -1.21 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.99 -1.35 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.13 -1.21 67 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.15 -1.19 70 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.13 -1.21 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 - 44 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.11 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.13 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 -0.14 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 -0.17 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.26 -0.18 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.39 -0.22 44 0 0 0
29OCT26 22.00 P 0.55 0.63 0.55 0.56 -0.27 44 30 30 +30
29OCT26 23.00 P 0.78 0.78 0.78 0.78 -0.32 44 15 15 +15
29OCT26 24.00 P 0.00 0.00 0.00 1.03 -0.38 43 0 0 0
29OCT26 25.00 P 1.35 1.35 1.35 1.34 -0.44 43 100 142 +100
29OCT26 26.00 P 1.70 1.70 1.70 1.71 -0.51 42 95 155 +95
29OCT26 27.00 P 2.18 2.22 2.11 2.16 -0.55 42 178 608 +112
29OCT26 28.00 P 2.55 2.78 2.55 2.68 -0.58 42 300 409 +300
29OCT26 29.00 P 3.33 3.33 3.33 3.15 -0.72 41 15 15 +15
29OCT26 30.00 P 3.52 3.89 3.52 3.83 -0.71 41 135 135 +135
29OCT26 31.00 P 0.00 0.00 0.00 4.48 -0.78 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.24 -0.95 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.10 -0.90 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.91 -0.94 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.75 -0.98 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.61 -1.01 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.52 -1.03 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.43 -1.05 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.39 -1.04 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.29 -1.13 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 43 0 86 0
30DEC26 16.50 P 0.21 0.21 0.21 0.11 0.00 43 10 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 0.00 43 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 43 0 118 0
30DEC26 18.00 P 0.30 0.30 0.30 0.21 -0.02 43 10 125 -10
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 -0.04 43 0 193 0
30DEC26 19.50 P 0.44 0.44 0.44 0.38 -0.06 43 5 77 -5
30DEC26 20.00 P 0.00 0.00 0.00 0.46 -0.07 43 0 359 0
30DEC26 21.00 P 0.00 0.00 0.00 0.64 -0.11 42 0 614 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 -0.19 42 0 712 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 -0.24 42 0 1,464 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 -0.32 41 0 720 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 -0.35 41 0 2,849 0
30DEC26 26.00 P 0.00 0.00 0.00 2.17 -0.42 41 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 -0.57 40 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 -0.63 40 0 569 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 -0.74 40 0 402 0
30DEC26 30.00 P 0.00 0.00 0.00 4.27 -0.82 40 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 5.06 -0.84 42 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.75 -0.92 42 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 -0.90 43 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.25 -1.07 41 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.15 -1.03 43 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.93 -1.12 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.85 -1.10 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.72 -1.13 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.59 -1.17 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.47 -1.22 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.40 -1.20 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.28 -1.30 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.28 -1.17 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.24 -1.25 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.17 -1.25 46 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.13 -1.47 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.15 -1.41 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.13 -1.40 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 -0.04 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.06 41 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.06 41 0 20 0
30MAR27 18.00 P 0.38 0.47 0.38 0.37 -0.09 41 20 79 +5
30MAR27 18.50 P 0.00 0.00 0.00 0.44 -0.10 41 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.12 41 0 37 0
30MAR27 19.50 P 0.70 0.70 0.70 0.60 -0.15 41 10 12 -1
30MAR27 20.00 P 0.78 0.78 0.78 0.71 -0.15 41 80 398 +80
30MAR27 21.00 P 0.00 0.00 0.00 0.92 -0.21 41 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 1.19 -0.22 40 0 497 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 -0.27 40 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 1.82 -0.32 40 0 1,035 0
30MAR27 25.00 P 0.00 0.00 0.00 2.21 -0.38 40 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 2.54 -0.55 39 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 3.03 -0.60 39 0 573 0
30MAR27 28.00 P 0.00 0.00 0.00 3.52 -0.66 38 0 399 0
30MAR27 29.00 P 0.00 0.00 0.00 4.11 -0.68 38 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 4.67 -0.75 38 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 5.43 -0.89 39 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 6.22 -0.88 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.99 -0.88 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.75 -0.93 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.54 -0.96 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.35 -1.01 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.18 -1.03 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.03 -1.03 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.89 -1.03 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.76 -1.13 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.65 -0.97 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.56 -1.18 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.51 -0.96 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.43 -1.06 44 0 1 0
29JUN27 17.50 P 0.58 0.58 0.58 0.37 -0.21 37 10 40 0
29JUN27 18.00 P 0.68 0.68 0.68 0.45 -0.23 38 5 31 -5
29JUN27 18.50 P 0.74 0.77 0.74 0.54 -0.25 38 110 110 +80
29JUN27 19.00 P 0.00 0.00 0.00 0.63 -0.27 38 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 -0.29 38 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 0.86 -0.32 38 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.13 -0.28 38 0 122 0
29JUN27 22.00 P 1.49 1.49 1.49 1.43 -0.35 39 1 567 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.81 -0.31 39 0 953 0
29JUN27 24.00 P 0.00 0.00 0.00 2.21 -0.32 39 0 418 0
29JUN27 25.00 P 0.00 0.00 0.00 2.63 -0.36 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.97 -0.54 38 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.59 -0.46 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 4.13 -0.50 39 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.71 -0.55 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.24 -0.67 39 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.97 -0.63 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.65 -0.86 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.43 -0.83 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.17 -0.89 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.93 -0.95 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.73 -0.89 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.54 -0.96 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.36 -0.99 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.20 -0.91 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.07 -1.04 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.93 -0.89 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.81 -0.98 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.70 -0.95 42 0 0 0
TOTAL PUT 7,271 122,611 +2,667
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$ 73.00
30JUL26 50.00 C 0.00 0.00 0.00 23.04 -0.60 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.61 -0.54 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.12 -0.54 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.62 -0.55 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.13 -0.55 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.64 -0.21 21 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.15 -0.21 17 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 5.70 -0.21 16 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 3.46 -0.19 16 0 45 0
30JUL26 72.50 C 1.23 1.25 1.23 1.66 -0.15 16 26 248 +26
30JUL26 75.00 C 0.45 0.64 0.45 0.63 -0.09 16 53 563 +1
30JUL26 77.50 C 0.20 0.20 0.16 0.19 -0.03 17 32 343 +8
30JUL26 80.00 C 0.06 0.08 0.06 0.04 -0.01 17 60 173 +60
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 141 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.36 -0.40 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.97 -0.25 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.49 -0.24 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.74 -0.59 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.24 -0.54 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.78 -0.21 15 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.17 -0.36 0 0 135 0
28AUG26 67.50 C 5.79 5.79 5.79 5.84 -0.33 11 30 35 -30
28AUG26 70.00 C 4.16 4.16 3.41 3.75 -0.36 13 60 114 +45
28AUG26 72.50 C 0.00 0.00 0.00 2.14 -0.21 14 0 78 0
28AUG26 75.00 C 1.18 1.18 1.03 1.05 -0.15 15 45 141 +45
28AUG26 77.50 C 0.59 0.59 0.41 0.46 -0.06 15 65 271 +29
28AUG26 80.00 C 0.23 0.23 0.23 0.17 -0.03 15 15 213 +15
28AUG26 82.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 16 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 20 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 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 26.45 -0.24 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.28 -0.41 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.46 -0.24 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.36 -0.40 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.98 -0.24 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.50 -0.24 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.84 -0.49 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.55 -0.24 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.78 -0.24 0 0 0 0
29SEP26 65.00 C 8.69 8.69 8.15 8.37 -0.21 14 29 29 +29
29SEP26 67.50 C 0.00 0.00 0.00 6.05 -0.21 14 0 0 0
29SEP26 70.00 C 3.84 3.84 3.84 3.90 -0.35 13 14 31 0
29SEP26 72.50 C 0.00 0.00 0.00 2.33 -0.24 14 0 43 0
29SEP26 75.00 C 1.11 1.11 1.07 1.26 -0.14 14 60 100 +45
29SEP26 77.50 C 0.63 0.70 0.58 0.61 -0.08 14 152 477 +151
29SEP26 80.00 C 0.30 0.30 0.30 0.27 -0.05 14 15 117 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.03 14 0 4 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 15 0 80 0
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 20 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.36 - 38 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 20.98 -0.24 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.50 -0.25 33 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.84 -0.49 23 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.55 -0.24 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.82 -0.20 14 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.41 -0.20 14 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 6.16 -0.19 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 4.16 -0.29 13 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 2.60 -0.22 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.52 -0.15 14 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.83 -0.09 14 0 0 0
29OCT26 80.00 C 0.39 0.39 0.39 0.43 -0.03 14 6 6 +6
29OCT26 82.50 C 0.00 0.00 0.00 0.19 -0.03 14 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.09 -0.01 14 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.28 -0.41 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.46 -0.24 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.36 -0.40 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.98 -0.24 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.50 -0.25 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.84 -0.49 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.55 -0.31 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.89 -0.20 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.42 -0.39 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.34 -0.34 12 0 0 0
30DEC26 70.00 C 4.15 4.15 4.15 4.58 -0.21 12 5 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.14 -0.09 13 0 189 0
30DEC26 75.00 C 2.00 2.00 2.00 2.04 -0.07 13 4 197 0
30DEC26 77.50 C 0.00 0.00 0.00 1.26 -0.04 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.72 -0.02 13 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.40 -0.02 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 0.00 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 0.00 13 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 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 23.36 -0.40 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.98 -0.24 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.50 -0.25 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.84 -0.49 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.55 -0.37 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.10 -0.53 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.01 -0.45 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.09 -0.14 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.41 -0.12 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.98 -0.09 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.84 -0.07 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.94 -0.05 13 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.29 -0.03 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.83 -0.02 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.51 -0.01 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.30 -0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 0.00 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.36 -0.40 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.98 -0.25 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.50 -0.25 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.04 -0.29 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.78 -0.18 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.60 -0.53 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.55 -0.15 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.67 -0.13 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.01 -0.10 12 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.56 -0.08 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.39 -0.05 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.44 -0.04 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.71 -0.02 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.16 -0.01 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.77 0.00 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.50 0.00 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.32 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 0.00 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 +0.01 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
TOTAL CALL 671 4,696 +445
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.14 0.14 0.13 0.06 0.00 17 11 64 -1
30JUL26 70.00 P 0.34 0.47 0.34 0.32 +0.02 17 8 247 0
30JUL26 72.50 P 1.00 1.23 0.97 1.09 +0.08 17 98 361 -8
30JUL26 75.00 P 2.77 2.77 2.74 2.59 +0.19 17 60 233 +15
30JUL26 77.50 P 0.00 0.00 0.00 4.58 +0.17 16 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 9.50 +0.20 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 12.32 +0.52 42 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.80 +0.50 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.30 +0.50 53 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.80 +0.50 58 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.30 +0.50 62 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.80 +0.50 67 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.30 +0.50 72 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 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 112 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 0.00 15 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.18 +0.01 15 0 103 0
28AUG26 70.00 P 0.82 0.82 0.64 0.59 +0.03 15 38 199 +28
28AUG26 72.50 P 1.40 1.59 1.40 1.45 +0.12 15 35 223 +20
28AUG26 75.00 P 3.03 3.37 3.03 2.89 +0.15 16 45 79 +30
28AUG26 77.50 P 5.20 5.20 5.20 4.72 +0.15 15 30 97 +30
28AUG26 80.00 P 7.28 7.56 7.28 7.01 +0.19 15 45 45 +18
28AUG26 82.50 P 0.00 0.00 0.00 9.74 +0.44 25 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.32 +0.52 31 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.80 +0.50 35 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.30 +0.50 39 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.80 +0.50 43 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.30 +0.50 46 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.81 +0.51 50 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.30 +0.50 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 15 0 123 0
29SEP26 65.00 P 0.24 0.24 0.24 0.13 0.00 14 20 189 +20
29SEP26 67.50 P 0.48 0.48 0.48 0.40 +0.01 14 20 119 0
29SEP26 70.00 P 1.12 1.12 1.12 0.98 +0.03 14 4 310 0
29SEP26 72.50 P 0.00 0.00 0.00 2.01 +0.13 15 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 3.52 +0.24 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.45 +0.32 16 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.46 +0.18 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.81 +0.20 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.32 +0.29 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.80 +0.30 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.30 +0.32 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.80 +0.33 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.30 +0.35 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.81 +0.37 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.32 +0.39 35 0 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 0.00 22 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 +0.01 14 0 0 0
29OCT26 65.00 P 0.28 0.30 0.28 0.21 +0.01 14 21 21 +21
29OCT26 67.50 P 0.63 0.63 0.63 0.54 +0.03 14 1 3 +1
29OCT26 70.00 P 0.00 0.00 0.00 1.17 +0.11 14 0 23 0
29OCT26 72.50 P 0.00 0.00 0.00 2.22 +0.17 14 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.70 +0.24 15 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 5.56 +0.32 15 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 7.53 +0.17 14 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 9.84 +0.19 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.51 +0.46 20 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.96 +0.45 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.30 +0.32 21 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.80 +0.33 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.30 +0.34 26 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.81 +0.37 29 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 0.02 +0.01 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.02 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 +0.03 13 0 56 0
30DEC26 67.50 P 1.00 1.00 1.00 0.76 +0.05 13 2 91 +2
30DEC26 70.00 P 1.58 1.70 1.55 1.47 +0.09 13 30 55 +9
30DEC26 72.50 P 0.00 0.00 0.00 2.52 +0.12 14 0 230 0
30DEC26 75.00 P 0.00 0.00 0.00 3.97 +0.15 14 0 156 0
30DEC26 77.50 P 0.00 0.00 0.00 5.77 +0.20 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.65 +0.19 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.90 +0.20 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.51 +0.44 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.00 +0.49 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.30 +0.31 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.81 +0.34 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.30 +0.34 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.81 +0.37 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.32 +0.39 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 14 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 +0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 +0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 +0.04 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.10 +0.06 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.88 +0.09 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.96 +0.13 14 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 4.37 +0.16 14 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 6.08 +0.17 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 8.09 +0.20 15 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.02 +0.20 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.71 +0.58 17 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.19 +0.57 19 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.72 +0.72 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.16 +0.69 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.58 +0.62 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.87 +0.43 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.32 +0.39 24 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 0.00 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.18 +0.02 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.38 +0.04 13 0 5 0
29JUN27 65.00 P 0.99 0.99 0.99 0.72 +0.05 13 1 21 +1
29JUN27 67.50 P 0.00 0.00 0.00 1.27 +0.09 13 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 2.06 +0.12 13 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 3.12 +0.14 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.51 +0.17 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 6.19 +0.19 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.15 +0.20 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.34 +0.21 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.71 +0.58 16 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.19 +0.47 18 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.72 +0.66 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.16 +0.69 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.58 +0.62 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.87 +0.43 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.32 +0.39 22 0 0 0
TOTAL PUT 469 3,783 +186
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$ 43.86
30JUL26 36.00 C 0.00 0.00 0.00 7.94 -1.09 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.95 -0.98 26 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.97 -0.96 26 0 0 0
30JUL26 39.00 C 4.91 4.91 4.91 5.01 -0.92 26 6 6 +6
30JUL26 40.00 C 0.00 0.00 0.00 4.09 -0.84 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.24 -0.69 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.47 -0.46 26 0 0 0
30JUL26 43.00 C 1.54 1.78 1.54 1.79 -0.21 26 101 537 +80
30JUL26 44.00 C 1.77 1.77 1.10 1.25 -0.09 26 386 2,611 +132
30JUL26 45.00 C 1.01 1.01 0.68 0.82 -0.06 25 257 2,368 +20
30JUL26 46.00 C 0.57 0.80 0.48 0.53 -0.04 26 166 1,205 +94
30JUL26 47.00 C 0.26 0.32 0.26 0.33 -0.02 26 106 1,025 +55
30JUL26 48.00 C 0.17 0.17 0.16 0.19 -0.01 26 5 1,067 +5
30JUL26 49.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 1,073 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 1,253 0
30JUL26 52.50 C 0.04 0.04 0.03 0.01 -0.01 26 25 1,118 0
30JUL26 55.00 C 0.01 0.01 0.01 0.01 0.00 32 10 241 +10
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.06 -0.97 26 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.11 -0.82 26 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.18 -0.75 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.29 -0.64 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.46 -0.47 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.69 -0.24 26 0 0 0
28AUG26 42.00 C 3.67 3.67 2.71 3.02 -0.04 26 546 465 +435
28AUG26 43.00 C 2.91 2.91 2.22 2.40 +0.03 26 211 316 +146
28AUG26 44.00 C 1.70 1.84 1.65 1.86 +0.01 26 122 345 +120
28AUG26 45.00 C 1.84 1.84 1.32 1.41 -0.01 26 100 343 +64
28AUG26 46.00 C 1.09 1.09 0.96 1.05 -0.01 26 61 311 +1
28AUG26 47.00 C 0.00 0.00 0.00 0.77 0.00 26 0 921 0
28AUG26 48.00 C 0.80 0.80 0.50 0.55 0.00 26 98 882 +38
28AUG26 49.00 C 0.00 0.00 0.00 0.40 +0.01 26 0 587 0
28AUG26 50.00 C 0.00 0.00 0.00 0.27 0.00 26 0 852 0
28AUG26 52.50 C 0.00 0.00 0.00 0.10 0.00 26 0 569 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 37 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 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.24 -0.79 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.33 -0.60 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.45 -0.48 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.62 -0.31 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.84 -0.12 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.12 -0.01 26 0 0 0
29SEP26 42.00 C 3.36 3.50 3.34 3.49 -0.05 26 126 150 +90
29SEP26 43.00 C 2.81 2.81 2.75 2.89 -0.02 26 120 181 +60
29SEP26 44.00 C 2.20 2.37 2.20 2.36 -0.07 26 150 270 +30
29SEP26 45.00 C 2.04 2.04 1.79 1.91 -0.04 26 112 291 +30
29SEP26 46.00 C 1.41 1.46 1.41 1.52 -0.05 26 71 684 0
29SEP26 47.00 C 1.35 1.35 1.13 1.20 -0.05 26 70 1,284 0
29SEP26 48.00 C 0.92 0.92 0.92 0.95 -0.02 26 6 1,909 +6
29SEP26 49.00 C 0.71 0.71 0.70 0.73 -0.03 26 3 1,143 +3
29SEP26 50.00 C 0.69 0.69 0.56 0.57 -0.01 26 6 667 -3
29SEP26 52.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 1,359 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 0.00 26 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 27 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.48 -0.55 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.54 -0.39 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.70 -0.23 26 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.91 -0.02 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.16 +0.09 26 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.47 +0.08 26 0 0 0
29OCT26 42.00 C 3.64 3.71 3.64 3.86 +0.10 26 60 60 +60
29OCT26 43.00 C 3.08 3.15 3.08 3.28 +0.10 26 60 60 +60
29OCT26 44.00 C 2.70 2.70 2.59 2.76 0.00 26 230 440 +230
29OCT26 45.00 C 2.14 2.14 2.14 2.31 +0.02 26 40 220 +40
29OCT26 46.00 C 2.26 2.26 1.77 1.91 0.00 26 62 92 +62
29OCT26 47.00 C 0.00 0.00 0.00 1.57 +0.01 26 0 60 0
29OCT26 48.00 C 0.00 0.00 0.00 1.28 +0.02 26 0 62 0
29OCT26 49.00 C 0.91 0.91 0.91 1.04 +0.02 26 1 31 +1
29OCT26 50.00 C 0.79 0.79 0.79 0.85 +0.03 26 50 53 +47
29OCT26 52.50 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 7 0
29OCT26 57.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 6 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.83 -0.20 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.96 -0.07 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.17 -0.08 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.42 -0.09 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.72 -0.12 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.06 -0.15 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.46 -0.15 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.90 -0.18 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.38 -0.19 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.97 -0.09 26 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 2.55 -0.09 25 0 290 0
30DEC26 47.00 C 0.00 0.00 0.00 2.20 -0.08 26 0 1,202 0
30DEC26 48.00 C 0.00 0.00 0.00 1.88 -0.10 26 0 1,849 0
30DEC26 49.00 C 1.53 1.53 1.53 1.61 -0.08 26 4 400 +4
30DEC26 50.00 C 1.33 1.33 1.33 1.36 -0.09 26 5 918 +5
30DEC26 52.50 C 0.86 0.86 0.86 0.87 -0.10 26 3 968 +3
30DEC26 55.00 C 0.00 0.00 0.00 0.54 -0.08 25 0 554 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 -0.09 25 0 239 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 9.13 -0.16 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.19 -0.48 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.44 -0.50 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.72 -0.55 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.06 -0.56 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 5.43 -0.59 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.86 -0.59 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.32 -0.61 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.96 -0.47 26 0 12 0
30MAR27 45.00 C 0.00 0.00 0.00 3.49 -0.38 26 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.09 -0.36 26 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 2.71 -0.39 26 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 2.38 -0.37 26 0 241 0
30MAR27 49.00 C 0.00 0.00 0.00 2.07 -0.39 26 0 429 0
30MAR27 50.00 C 0.00 0.00 0.00 1.82 -0.36 26 0 873 0
30MAR27 52.50 C 0.00 0.00 0.00 1.27 -0.32 26 0 363 0
30MAR27 55.00 C 0.00 0.00 0.00 0.88 -0.28 26 0 244 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 -0.23 26 0 225 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 -0.24 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.15 26 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.13 26 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.09 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.42 -0.15 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.68 -0.19 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.78 -0.67 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.11 -0.67 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.49 -0.67 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.90 -0.67 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.36 -0.65 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.85 -0.64 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.52 -0.48 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.06 -0.44 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.68 -0.32 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.30 -0.39 26 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 2.96 -0.32 26 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 2.66 -0.30 26 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 2.36 -0.32 26 0 14 0
29JUN27 52.50 C 0.00 0.00 0.00 1.77 -0.28 26 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 1.31 -0.24 25 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 0.97 -0.21 25 0 85 0
29JUN27 60.00 C 0.95 0.95 0.95 0.69 -0.22 25 12 238 +12
29JUN27 62.50 C 0.68 0.68 0.68 0.50 -0.18 25 2 167 0
29JUN27 65.00 C 0.00 0.00 0.00 0.37 -0.14 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.26 -0.11 25 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.06 25 0 0 0
TOTAL CALL 3,393 46,995 +1,946
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 120 0
30JUL26 40.00 P 0.15 0.20 0.15 0.15 -0.03 26 7 248 +4
30JUL26 41.00 P 0.30 0.30 0.30 0.30 -0.04 26 3 1,091 +3
30JUL26 42.00 P 0.59 0.62 0.55 0.53 -0.06 26 42 667 +42
30JUL26 43.00 P 0.75 0.97 0.63 0.88 -0.02 27 365 949 +178
30JUL26 44.00 P 1.15 1.44 0.98 1.33 -0.03 26 237 5,602 -70
30JUL26 45.00 P 1.68 2.16 1.68 1.90 -0.04 26 240 2,118 +72
30JUL26 46.00 P 0.00 0.00 0.00 2.61 -0.04 26 0 3,477 0
30JUL26 47.00 P 0.00 0.00 0.00 3.39 -0.15 26 0 1,908 0
30JUL26 48.00 P 4.50 4.50 4.31 4.26 -0.10 26 9 1,603 +3
30JUL26 49.00 P 5.40 5.40 5.40 5.19 -0.10 26 30 2,503 +30
30JUL26 50.00 P 0.00 0.00 0.00 6.15 -0.10 26 0 683 0
30JUL26 52.50 P 8.40 8.40 8.40 8.71 +0.16 40 6 336 -364
30JUL26 55.00 P 0.00 0.00 0.00 11.21 +0.05 48 0 216 -294
30JUL26 57.50 P 0.00 0.00 0.00 13.71 +0.13 56 0 0 -1
30JUL26 60.00 P 0.00 0.00 0.00 16.21 +0.15 63 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.71 +0.15 70 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.21 +0.17 76 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.71 +0.15 81 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.21 +0.15 87 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.71 +0.15 93 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.21 +0.15 98 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 27 0 224 0
28AUG26 37.00 P 0.13 0.13 0.13 0.09 0.00 26 5 8 +5
28AUG26 38.00 P 0.00 0.00 0.00 0.16 0.00 26 0 170 0
28AUG26 39.00 P 0.29 0.29 0.29 0.27 -0.01 26 30 264 +30
28AUG26 40.00 P 0.49 0.49 0.49 0.44 -0.01 26 1 875 -1
28AUG26 41.00 P 0.78 0.78 0.78 0.67 -0.02 26 8 739 0
28AUG26 42.00 P 0.00 0.00 0.00 0.98 -0.03 26 0 335 0
28AUG26 43.00 P 1.44 1.48 1.40 1.38 -0.04 27 135 535 -75
28AUG26 44.00 P 1.60 1.97 1.60 1.82 -0.02 26 300 1,464 +240
28AUG26 45.00 P 2.00 2.50 2.00 2.39 +0.01 26 150 971 +30
28AUG26 46.00 P 2.53 2.89 2.53 3.03 -0.09 26 150 1,340 +30
28AUG26 47.00 P 0.00 0.00 0.00 3.85 -0.04 28 0 844 0
28AUG26 48.00 P 0.00 0.00 0.00 4.54 -0.07 26 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 5.38 -0.08 26 0 615 0
28AUG26 50.00 P 0.00 0.00 0.00 6.27 -0.09 26 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 8.71 -0.04 30 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 11.21 +0.05 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.71 +0.13 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.21 +0.15 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.71 +0.15 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.21 +0.11 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.71 +0.13 61 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.21 +0.11 65 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.71 +0.11 69 0 0 0
29SEP26 36.00 P 0.23 0.23 0.23 0.14 -0.01 26 10 214 +10
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 118 0
29SEP26 38.00 P 0.00 0.00 0.00 0.34 -0.04 26 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.51 -0.04 26 0 420 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 -0.05 26 0 744 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 -0.06 26 0 1,279 0
29SEP26 42.00 P 1.33 1.33 1.33 1.33 -0.08 26 20 1,258 0
29SEP26 43.00 P 1.56 1.84 1.56 1.76 -0.04 26 155 1,667 -22
29SEP26 44.00 P 1.99 2.31 1.99 2.23 -0.01 26 150 1,529 +45
29SEP26 45.00 P 2.50 2.90 2.50 2.77 -0.06 26 180 8,073 +50
29SEP26 46.00 P 3.08 3.08 3.08 3.39 -0.08 26 30 4,622 0
29SEP26 47.00 P 0.00 0.00 0.00 4.09 -0.01 26 0 1,911 0
29SEP26 48.00 P 4.86 4.86 4.86 4.83 -0.10 26 36 2,320 +6
29SEP26 49.00 P 0.00 0.00 0.00 5.62 -0.11 26 0 1,302 0
29SEP26 50.00 P 6.55 6.55 6.55 6.46 -0.10 26 6 1,120 -6
29SEP26 52.50 P 0.00 0.00 0.00 8.76 +0.01 27 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 11.21 +0.05 31 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 13.71 +0.13 35 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 16.21 +0.12 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.71 +0.15 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.21 +0.11 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.71 +0.12 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.21 +0.11 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.71 +0.11 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.21 +0.13 61 0 0 0
29OCT26 36.00 P 0.32 0.32 0.32 0.24 0.00 26 4 4 +4
29OCT26 37.00 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29OCT26 38.00 P 0.58 0.58 0.58 0.51 -0.01 26 10 10 +10
29OCT26 39.00 P 0.00 0.00 0.00 0.72 0.00 26 0 30 0
29OCT26 40.00 P 0.92 0.92 0.92 0.97 0.00 26 5 35 0
29OCT26 41.00 P 0.00 0.00 0.00 1.26 -0.03 26 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.62 0.00 26 0 60 0
29OCT26 43.00 P 2.14 2.14 2.14 2.04 +0.01 26 30 120 +30
29OCT26 44.00 P 2.59 2.59 2.59 2.52 -0.05 26 30 60 +30
29OCT26 45.00 P 0.00 0.00 0.00 3.05 +0.01 26 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 3.66 +0.04 26 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.35 +0.01 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.06 -0.05 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.83 -0.05 26 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.64 -0.06 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.85 -0.05 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.22 +0.06 28 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.71 +0.13 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.21 +0.12 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 -0.12 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 -0.11 25 0 21 0
30DEC26 38.00 P 0.00 0.00 0.00 0.81 -0.13 26 0 4,963 0
30DEC26 39.00 P 1.10 1.10 1.10 1.07 -0.11 26 2 116 +2
30DEC26 40.00 P 0.00 0.00 0.00 1.37 -0.12 26 0 352 0
30DEC26 41.00 P 1.75 1.75 1.75 1.68 -0.16 25 2 429 -2
30DEC26 42.00 P 0.00 0.00 0.00 2.06 -0.16 25 0 905 0
30DEC26 43.00 P 2.57 2.57 2.57 2.50 -0.33 25 30 865 0
30DEC26 44.00 P 0.00 0.00 0.00 2.99 -0.16 25 0 595 0
30DEC26 45.00 P 0.00 0.00 0.00 3.53 -0.23 25 0 688 0
30DEC26 46.00 P 0.00 0.00 0.00 4.12 -0.36 25 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 4.75 -0.28 25 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 5.44 -0.28 25 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 6.16 -0.27 25 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 6.94 -0.26 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 9.09 +0.07 26 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 11.32 +0.10 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 13.71 +0.13 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.21 +0.12 31 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 18.71 +0.15 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.21 +0.11 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.71 +0.12 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.21 +0.11 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.71 +0.11 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.21 +0.12 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.94 0.00 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 1.17 -0.01 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 1.43 -0.02 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 -0.04 25 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 2.10 -0.02 25 0 562 0
30MAR27 41.00 P 0.00 0.00 0.00 2.49 +0.01 25 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 2.94 +0.02 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 3.41 +0.09 25 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 3.94 +0.11 25 0 917 0
30MAR27 45.00 P 0.00 0.00 0.00 4.49 0.00 24 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 5.25 +0.14 25 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 5.89 +0.29 25 0 356 0
30MAR27 48.00 P 0.00 0.00 0.00 6.58 +0.34 25 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 7.29 +0.35 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 7.92 +0.26 24 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 9.90 +0.11 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 12.02 +0.12 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.24 +0.13 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.52 +0.13 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.89 +0.18 23 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 21.26 +0.16 19 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 23.71 +0.12 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.21 +0.11 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.71 +0.11 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.21 +0.12 32 0 0 0
29JUN27 36.00 P 1.26 1.26 1.26 1.25 +0.09 25 80 80 +80
29JUN27 37.00 P 0.00 0.00 0.00 1.48 +0.06 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.78 +0.06 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 2.11 +0.07 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.49 +0.07 25 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 2.90 +0.08 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 3.35 +0.09 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.83 +0.08 24 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 4.36 +0.10 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.90 +0.07 24 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 5.67 +0.26 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 6.30 +0.43 25 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.98 +0.47 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.51 +0.11 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 8.23 +0.09 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.17 +0.09 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.24 +0.12 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.42 +0.08 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.67 +0.11 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.98 +0.14 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.34 +0.16 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.71 +0.12 18 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.21 +0.11 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.71 +0.11 26 0 0 0
TOTAL PUT 2,498 81,133 +99
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$ 20.40
03JUL26 14.00 C 0.00 0.00 0.00 6.40 - 0 0 0 -
03JUL26 14.50 C 0.00 0.00 0.00 5.90 +0.08 0 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 5.40 +0.08 0 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 3.90 +0.08 0 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
03JUL26 19.50 C 0.79 0.84 0.72 0.91 +0.06 49 120 120 +120
03JUL26 20.00 C 0.26 0.40 0.20 0.47 +0.03 50 94 102 +38
03JUL26 21.00 C 0.02 0.03 0.02 0.03 -0.03 46 9 873 -5
03JUL26 22.00 C 0.01 0.01 0.01 0.01 0.00 76 1 314 0
03JUL26 23.00 C 0.01 0.01 0.01 0.01 0.00 112 1 191 -1
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 13 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 176 0 45 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 6.41 - 88 0 0 -
10JUL26 14.50 C 0.00 0.00 0.00 5.91 +0.08 79 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 5.41 +0.08 69 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 4.91 +0.08 59 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 4.41 +0.08 47 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 1.92 +0.07 33 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 1.44 +0.08 32 0 0 0
10JUL26 19.50 C 0.85 1.00 0.85 1.00 +0.06 32 32 0 -30
10JUL26 20.00 C 0.63 0.63 0.46 0.61 +0.01 30 165 167 +135
10JUL26 21.00 C 0.17 0.18 0.12 0.17 -0.02 32 497 586 +438
10JUL26 22.00 C 0.05 0.05 0.05 0.03 -0.01 33 5 66 0
10JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.43 - 0 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.93 +0.07 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.44 +0.08 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.94 +0.09 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.45 +0.08 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.96 +0.07 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.49 +0.09 31 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 2.04 +0.11 30 0 0 0
30JUL26 19.00 C 1.39 1.53 1.39 1.58 +0.04 27 6 7 +6
30JUL26 19.50 C 1.00 1.17 1.00 1.22 +0.03 29 106 121 +44
30JUL26 20.00 C 0.76 0.86 0.74 0.91 +0.02 29 69 96 +16
30JUL26 21.00 C 0.42 0.48 0.35 0.46 0.00 30 415 992 +396
30JUL26 22.00 C 0.19 0.22 0.17 0.21 0.00 31 231 705 +174
30JUL26 23.00 C 0.09 0.11 0.09 0.08 0.00 31 269 1,172 +168
30JUL26 24.00 C 0.05 0.06 0.05 0.03 0.00 32 135 1,124 +5
30JUL26 25.00 C 0.04 0.04 0.04 0.01 0.00 32 2 1,956 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,711 0
30JUL26 27.00 C 0.02 0.02 0.02 0.01 0.00 43 29 1,407 -29
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,056 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 6.46 - 0 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 5.97 +0.08 36 0 0 0
28AUG26 15.00 C 5.12 5.37 5.02 5.52 +0.13 45 30 46 +6
28AUG26 15.50 C 0.00 0.00 0.00 4.98 +0.08 32 0 0 0
28AUG26 16.00 C 4.35 4.50 4.11 4.49 +0.08 31 24 212 +24
28AUG26 16.50 C 0.00 0.00 0.00 4.00 +0.15 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.53 +0.16 30 0 66 0
28AUG26 17.50 C 0.00 0.00 0.00 3.08 +0.06 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.56 +0.05 24 0 869 0
28AUG26 18.50 C 0.00 0.00 0.00 2.17 0.00 27 0 19 0
28AUG26 19.00 C 1.75 1.76 1.75 1.80 -0.03 27 18 76 0
28AUG26 19.50 C 1.28 1.31 1.23 1.48 +0.02 28 120 403 +100
28AUG26 20.00 C 1.03 1.12 0.98 1.19 +0.01 29 99 1,036 +90
28AUG26 21.00 C 0.67 0.75 0.60 0.73 0.00 29 165 754 +105
28AUG26 22.00 C 0.43 0.43 0.40 0.43 0.00 30 156 932 +106
28AUG26 23.00 C 0.24 0.28 0.24 0.24 -0.01 30 307 3,526 +244
28AUG26 24.00 C 0.17 0.17 0.15 0.12 -0.01 30 832 1,381 +349
28AUG26 25.00 C 0.12 0.12 0.11 0.06 0.00 30 72 1,305 +12
28AUG26 26.00 C 0.00 0.00 0.00 0.03 0.00 31 0 4,422 0
28AUG26 27.00 C 0.06 0.06 0.06 0.02 0.00 33 30 2,412 -30
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,126 0
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 48 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 53 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 58 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 7.97 +0.08 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.97 +0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.48 +0.08 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.98 +0.08 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.52 +0.11 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.99 +0.09 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.51 +0.08 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.00 +0.15 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.53 +0.05 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.12 +0.09 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.69 +0.08 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.30 +0.09 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.93 +0.08 30 0 36 0
29SEP26 19.50 C 1.55 1.55 1.52 1.55 +0.05 28 90 171 +51
29SEP26 20.00 C 1.10 1.27 1.10 1.27 +0.04 29 79 492 +3
29SEP26 21.00 C 0.77 0.87 0.77 0.82 +0.02 29 90 156 +89
29SEP26 22.00 C 0.00 0.00 0.00 0.53 +0.06 30 0 816 0
29SEP26 23.00 C 0.35 0.35 0.33 0.30 +0.04 30 340 1,781 +134
29SEP26 24.00 C 0.27 0.27 0.26 0.17 +0.03 30 250 989 +60
29SEP26 25.00 C 0.17 0.20 0.17 0.09 +0.02 30 30 4,635 0
29SEP26 26.00 C 0.13 0.14 0.13 0.05 +0.01 31 15 3,618 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 4,420 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 1,582 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 0.01 0.01 0.01 0.01 0.00 46 60 913 +60
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 52 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 57 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 6.48 - 34 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 5.98 +0.08 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.52 +0.11 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.99 +0.07 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.51 +0.08 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.00 +0.12 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.57 +0.07 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.12 +0.06 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.70 +0.05 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.31 +0.05 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.95 +0.04 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.58 -0.02 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.31 -0.02 28 0 500 0
29OCT26 21.00 C 0.88 0.92 0.83 0.91 +0.01 29 100 190 +100
29OCT26 22.00 C 0.65 0.65 0.65 0.57 0.00 29 5 65 +5
29OCT26 23.00 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.21 0.00 29 0 3 0
29OCT26 25.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 28.00 C 0.11 0.12 0.11 0.03 0.00 30 318 318 +318
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.48 +0.08 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.98 +0.08 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.52 +0.11 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.00 +0.07 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.51 +0.08 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.00 +0.10 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.57 +0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.19 +0.06 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.79 +0.05 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.42 +0.05 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.03 -0.02 27 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 1.75 0.00 28 0 54 0
30DEC26 20.00 C 1.52 1.56 1.52 1.50 -0.02 28 30 310 +10
30DEC26 21.00 C 0.00 0.00 0.00 1.11 -0.01 29 0 586 0
30DEC26 22.00 C 0.80 0.80 0.80 0.81 +0.02 29 1 2,352 +1
30DEC26 23.00 C 0.62 0.62 0.62 0.57 +0.01 29 2 896 -2
30DEC26 24.00 C 0.48 0.48 0.45 0.40 +0.01 29 11 970 -10
30DEC26 25.00 C 0.34 0.34 0.34 0.27 0.00 29 3 1,807 0
30DEC26 26.00 C 0.28 0.28 0.28 0.18 0.00 29 2 2,960 -2
30DEC26 27.00 C 0.00 0.00 0.00 0.12 0.00 29 0 662 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 0.00 29 0 2,301 0
30DEC26 29.00 C 0.17 0.17 0.17 0.06 0.00 29 20 1,778 0
30DEC26 30.00 C 0.15 0.15 0.15 0.04 0.00 29 5 1,823 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1,185 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 36 10 178 -10
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 14.00 C 0.00 0.00 0.00 6.48 - 28 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 5.99 +0.09 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.52 +0.11 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.02 +0.09 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.51 +0.08 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.02 +0.05 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.62 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.30 +0.05 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.88 -0.02 26 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 2.57 -0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.28 -0.03 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.01 -0.01 27 0 95 0
30MAR27 20.00 C 1.83 1.83 1.83 1.79 -0.02 27 30 215 +30
30MAR27 21.00 C 0.00 0.00 0.00 1.42 -0.01 28 0 583 0
30MAR27 22.00 C 0.00 0.00 0.00 1.12 +0.02 28 0 339 0
30MAR27 23.00 C 0.00 0.00 0.00 0.85 0.00 28 0 135 0
30MAR27 24.00 C 0.00 0.00 0.00 0.65 +0.01 28 0 108 0
30MAR27 25.00 C 0.54 0.54 0.54 0.49 +0.01 28 2 1,891 0
30MAR27 26.00 C 0.49 0.50 0.49 0.36 0.00 28 40 6,329 -8
30MAR27 27.00 C 0.00 0.00 0.00 0.27 0.00 28 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 0.00 28 0 6,974 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 0.00 28 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 0.00 28 0 375 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 0.00 28 0 524 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 28 0 946 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 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 14.00 C 0.00 0.00 0.00 6.49 - 29 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 6.01 +0.11 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.55 +0.14 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.02 +0.09 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.55 -0.10 24 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 4.16 +0.05 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.80 +0.05 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.58 +0.04 29 0 0 0
29JUN27 18.00 C 3.11 3.21 3.11 3.18 -0.05 28 2 5 +2
29JUN27 18.50 C 0.00 0.00 0.00 2.99 +0.04 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.73 +0.04 29 0 0 0
29JUN27 19.50 C 2.14 2.14 2.14 2.40 +0.03 28 3 3 +3
29JUN27 20.00 C 2.07 2.07 2.07 2.19 +0.03 28 5 16 +5
29JUN27 21.00 C 0.00 0.00 0.00 1.81 +0.02 29 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.48 +0.02 29 0 5 0
29JUN27 23.00 C 1.11 1.11 1.11 1.21 +0.02 29 1 18 +1
29JUN27 24.00 C 0.00 0.00 0.00 0.99 +0.02 29 0 70 0
29JUN27 25.00 C 0.78 0.78 0.78 0.81 0.00 29 2 112 -2
29JUN27 26.00 C 0.63 0.63 0.63 0.68 +0.05 30 3 200 0
29JUN27 27.00 C 0.00 0.00 0.00 0.55 +0.01 30 0 2 0
29JUN27 28.00 C 0.53 0.53 0.53 0.44 +0.01 30 4 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 14 0
29JUN27 30.00 C 0.39 0.39 0.39 0.28 0.00 30 30 41 +30
29JUN27 31.00 C 0.00 0.00 0.00 0.22 0.00 30 0 6 0
29JUN27 32.00 C 0.30 0.30 0.30 0.18 +0.01 30 30 31 +30
29JUN27 33.00 C 0.00 0.00 0.00 0.14 0.00 30 0 12 0
29JUN27 34.00 C 0.22 0.22 0.22 0.11 0.00 30 3 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 0.00 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.04 0.00 30 0 52 0
TOTAL CALL 5,655 138,860 +3,379
03JUL26 14.00 P 0.00 0.00 0.00 0.01 - 312 0 0 -
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 3 35 0
03JUL26 19.50 P 0.04 0.04 0.03 0.01 -0.02 51 2 78 +1
03JUL26 20.00 P 0.19 0.19 0.10 0.08 -0.05 53 204 353 +50
03JUL26 21.00 P 0.97 1.03 0.74 0.66 -0.09 59 830 650 -162
03JUL26 22.00 P 1.80 1.82 1.68 1.65 -0.08 108 233 357 +33
03JUL26 23.00 P 2.80 2.80 2.80 2.68 -0.08 171 1 70 -1
03JUL26 24.00 P 0.00 0.00 0.00 3.71 -0.02 231 1 0 -1
03JUL26 25.00 P 0.00 0.00 0.00 4.74 -0.05 289 0 12 0
03JUL26 26.00 P 0.00 0.00 0.00 5.75 0.00 334 0 10 0
03JUL26 27.00 P 0.00 0.00 0.00 6.75 -0.01 371 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 7.75 -0.04 405 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 8.75 -0.03 438 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 9.75 -0.02 470 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 10.75 -0.03 501 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 11.75 -0.02 529 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 12.75 -0.01 555 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 13.75 -0.03 580 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
10JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 1 0
10JUL26 19.50 P 0.18 0.18 0.15 0.09 -0.05 32 102 116 +102
10JUL26 20.00 P 0.38 0.42 0.28 0.22 -0.08 32 625 508 -30
10JUL26 21.00 P 0.87 0.87 0.87 0.78 -0.10 34 4 10 -4
10JUL26 22.00 P 1.83 1.83 1.83 1.67 -0.09 43 1 36 +1
10JUL26 23.00 P 0.00 0.00 0.00 2.68 -0.08 61 0 66 0
10JUL26 24.00 P 0.00 0.00 0.00 3.71 -0.08 83 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 4.74 -0.05 103 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 5.75 -0.02 119 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 6.76 -0.04 135 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 7.75 -0.04 145 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 8.75 -0.03 157 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 9.75 -0.02 168 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 10.75 -0.03 179 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 11.75 -0.02 190 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 12.75 -0.01 199 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 154 0
30JUL26 17.50 P 0.07 0.07 0.07 0.03 -0.01 32 60 349 +60
30JUL26 18.00 P 0.11 0.11 0.11 0.06 -0.01 32 30 531 +30
30JUL26 18.50 P 0.18 0.19 0.15 0.11 -0.02 31 109 189 +66
30JUL26 19.00 P 0.31 0.31 0.23 0.19 -0.04 31 347 703 -69
30JUL26 19.50 P 0.46 0.48 0.38 0.33 -0.05 31 63 961 +10
30JUL26 20.00 P 0.70 0.71 0.58 0.51 -0.06 31 556 991 +85
30JUL26 21.00 P 1.30 1.30 1.30 1.06 -0.08 32 2 2,168 0
30JUL26 22.00 P 1.93 1.93 1.92 1.82 -0.08 34 51 1,848 0
30JUL26 23.00 P 2.92 2.92 2.87 2.68 -0.13 35 33 1,791 -30
30JUL26 24.00 P 0.00 0.00 0.00 3.71 -0.08 46 0 2,655 0
30JUL26 25.00 P 4.89 5.03 4.89 4.74 -0.05 57 8 2,295 0
30JUL26 26.00 P 0.00 0.00 0.00 5.76 -0.09 67 0 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 6.76 -0.04 74 0 1,789 0
30JUL26 28.00 P 0.00 0.00 0.00 7.75 -0.04 80 0 2,082 -30
30JUL26 29.00 P 0.00 0.00 0.00 8.75 -0.03 87 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 9.75 -0.02 93 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 10.75 -0.03 98 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 11.75 -0.02 104 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 12.75 -0.01 110 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 13.75 -0.03 115 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 14.62 -0.12 94 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 15.69 -0.04 115 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 16.63 -0.10 106 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 17.74 +0.02 132 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 18.74 -0.01 136 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 19.62 -0.12 114 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.65 -0.11 127 0 10 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 42 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 313 0
28AUG26 17.50 P 0.15 0.15 0.15 0.10 -0.02 30 17 137 +17
28AUG26 18.00 P 0.25 0.25 0.25 0.17 -0.03 30 30 155 0
28AUG26 18.50 P 0.34 0.35 0.33 0.26 -0.04 30 12 590 +1
28AUG26 19.00 P 0.47 0.51 0.47 0.39 -0.05 30 10 183 0
28AUG26 19.50 P 0.70 0.70 0.63 0.56 -0.06 30 33 330 +30
28AUG26 20.00 P 0.83 0.97 0.83 0.76 -0.07 30 228 1,157 +27
28AUG26 21.00 P 1.52 1.60 1.41 1.31 -0.08 31 86 2,355 +32
28AUG26 22.00 P 2.20 2.20 2.20 2.01 -0.09 32 1 3,086 -1
28AUG26 23.00 P 3.05 3.05 3.05 2.84 -0.09 34 2 2,176 -2
28AUG26 24.00 P 3.83 3.83 3.83 3.76 -0.09 37 10 1,964 0
28AUG26 25.00 P 5.00 5.00 5.00 4.75 -0.08 42 150 2,817 -150
28AUG26 26.00 P 0.00 0.00 0.00 5.77 -0.08 49 0 693 0
28AUG26 27.00 P 0.00 0.00 0.00 6.78 -0.10 55 0 1,781 0
28AUG26 28.00 P 0.00 0.00 0.00 7.75 -0.04 58 0 1,120 -30
28AUG26 29.00 P 0.00 0.00 0.00 8.75 -0.03 63 0 1,098 0
28AUG26 30.00 P 0.00 0.00 0.00 9.75 -0.02 67 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.75 -0.03 72 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.75 -0.02 76 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 12.75 -0.01 79 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 13.75 -0.03 83 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 14.63 -0.13 73 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 15.69 -0.07 84 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.72 -0.04 91 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.74 -0.02 96 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 18.74 -0.02 99 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 19.64 -0.11 89 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.68 -0.08 98 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 35 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 0.06 0.06 0.06 0.02 +0.01 32 20 147 -20
29SEP26 14.50 P 0.08 0.08 0.08 0.03 +0.01 31 20 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 47 0
29SEP26 16.00 P 0.16 0.16 0.16 0.12 +0.01 30 5 643 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 468 0
29SEP26 17.00 P 0.32 0.32 0.32 0.28 +0.02 30 30 773 0
29SEP26 17.50 P 0.43 0.43 0.43 0.40 +0.02 30 30 1,367 -30
29SEP26 18.00 P 0.56 0.59 0.55 0.53 0.00 30 101 2,817 +11
29SEP26 18.50 P 0.70 0.77 0.70 0.71 +0.02 30 427 1,610 +427
29SEP26 19.00 P 1.00 1.01 0.94 0.92 +0.01 30 565 1,192 +405
29SEP26 19.50 P 1.19 1.26 1.15 1.18 +0.01 30 380 1,319 +63
29SEP26 20.00 P 1.51 1.58 1.45 1.45 -0.01 30 225 2,027 +173
29SEP26 21.00 P 2.15 2.15 2.09 2.13 +0.01 30 9 9,410 +6
29SEP26 22.00 P 2.99 3.13 2.86 2.91 -0.02 31 883 2,463 +255
29SEP26 23.00 P 0.00 0.00 0.00 3.83 -0.05 34 0 7,721 0
29SEP26 24.00 P 0.00 0.00 0.00 4.67 -0.10 32 0 1,035 0
29SEP26 25.00 P 0.00 0.00 0.00 5.56 +0.02 29 4 4,569 +4
29SEP26 26.00 P 0.00 0.00 0.00 6.47 -0.13 0 0 946 0
29SEP26 27.00 P 7.50 7.50 7.50 7.45 +0.06 0 130 814 0
29SEP26 28.00 P 8.50 8.50 8.50 8.43 -0.02 0 25 880 0
29SEP26 29.00 P 0.00 0.00 0.00 9.39 +0.06 0 0 1,527 0
29SEP26 30.00 P 0.00 0.00 0.00 10.41 +0.10 0 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 11.38 -0.02 0 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 12.43 -0.03 0 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 13.36 -0.05 0 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 14.41 0.00 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 15.34 -0.06 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 16.36 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.37 -0.06 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.29 -0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.31 -0.11 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 20.30 -0.03 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 21.37 -0.03 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 22.29 -0.09 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 15.00 P 0.12 0.12 0.12 0.07 -0.01 29 8 8 +8
29OCT26 15.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29OCT26 16.50 P 0.27 0.27 0.27 0.25 -0.02 29 2 32 +2
29OCT26 17.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.48 -0.01 29 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.65 0.00 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.84 0.00 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.06 0.00 29 0 30 0
29OCT26 19.50 P 1.37 1.38 1.37 1.32 +0.01 30 31 61 +31
29OCT26 20.00 P 1.58 1.58 1.58 1.60 +0.01 30 10 19 +10
29OCT26 21.00 P 0.00 0.00 0.00 2.27 +0.03 30 0 0 0
29OCT26 22.00 P 3.11 3.11 3.11 3.02 -0.01 30 1 1 +1
29OCT26 23.00 P 0.00 0.00 0.00 3.83 -0.05 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.69 -0.08 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.63 -0.05 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.55 -0.05 29 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.50 -0.05 23 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.47 -0.05 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.44 -0.05 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.42 -0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.40 -0.07 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.43 -0.03 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.38 -0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 597 0
30DEC26 14.50 P 0.18 0.18 0.18 0.11 -0.01 29 2 54 0
30DEC26 15.00 P 0.20 0.20 0.20 0.16 -0.01 29 185 219 +62
30DEC26 15.50 P 0.27 0.27 0.27 0.23 -0.01 29 20 260 -20
30DEC26 16.00 P 0.33 0.35 0.33 0.31 -0.01 29 60 184 -10
30DEC26 16.50 P 0.39 0.39 0.39 0.42 0.00 29 2 730 +2
30DEC26 17.00 P 0.56 0.56 0.56 0.52 -0.02 28 1 603 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 -0.03 28 0 581 0
30DEC26 18.00 P 0.88 0.88 0.86 0.84 -0.03 28 31 468 -30
30DEC26 18.50 P 0.00 0.00 0.00 1.04 -0.02 28 0 971 0
30DEC26 19.00 P 1.29 1.29 1.29 1.27 -0.02 28 1 741 0
30DEC26 19.50 P 1.55 1.55 1.51 1.53 -0.01 28 4 240 +2
30DEC26 20.00 P 0.00 0.00 0.00 1.81 0.00 29 0 5,374 0
30DEC26 21.00 P 0.00 0.00 0.00 2.47 0.00 29 0 1,216 0
30DEC26 22.00 P 0.00 0.00 0.00 3.20 0.00 30 0 1,203 0
30DEC26 23.00 P 0.00 0.00 0.00 3.98 -0.02 29 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 4.83 +0.03 30 0 1,146 0
30DEC26 25.00 P 5.85 5.85 5.85 5.69 -0.07 29 2 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 6.61 -0.05 29 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 7.64 +0.04 33 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 8.52 -0.04 28 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 9.46 -0.04 0 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 10.43 -0.07 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 11.43 -0.05 0 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 12.43 -0.03 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 13.40 -0.05 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 14.41 0.00 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 15.36 -0.07 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.36 -0.06 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 17.37 -0.06 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.34 -0.05 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.33 -0.09 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 20.38 +0.03 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 21.37 -0.03 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 22.37 -0.01 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 - 28 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30MAR27 15.50 P 0.36 0.36 0.34 0.35 -0.01 28 11 11 +11
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.03 27 0 105 0
30MAR27 16.50 P 0.60 0.60 0.60 0.56 -0.03 27 30 295 -29
30MAR27 17.00 P 0.70 0.70 0.70 0.71 -0.03 27 6 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.04 27 0 4 0
30MAR27 18.00 P 1.09 1.09 1.09 1.05 -0.04 27 95 332 +95
30MAR27 18.50 P 0.00 0.00 0.00 1.25 -0.04 27 0 143 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 -0.03 27 0 124 0
30MAR27 19.50 P 1.86 1.86 1.86 1.75 -0.02 27 5 90 -5
30MAR27 20.00 P 2.10 2.10 2.10 2.03 -0.01 27 1 332 +1
30MAR27 21.00 P 2.80 2.80 2.80 2.67 -0.01 28 76 273 +76
30MAR27 22.00 P 3.60 3.60 3.55 3.39 -0.01 28 5 951 0
30MAR27 23.00 P 0.00 0.00 0.00 4.12 -0.05 28 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 4.94 -0.06 28 0 291 0
30MAR27 25.00 P 0.00 0.00 0.00 5.80 -0.06 28 0 1,426 0
30MAR27 26.00 P 0.00 0.00 0.00 6.69 -0.12 28 0 6,622 0
30MAR27 27.00 P 7.77 7.77 7.77 7.68 +0.01 30 1 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 8.61 +0.01 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 9.49 -0.08 23 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 10.43 -0.10 0 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 11.43 -0.07 0 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 12.43 -0.05 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 13.40 -0.06 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 14.41 0.00 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.37 -0.06 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.36 -0.06 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.37 -0.06 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.34 -0.05 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.33 -0.09 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 20.38 +0.03 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 21.37 -0.03 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 22.37 -0.01 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 - 30 0 0 -
29JUN27 14.50 P 0.43 0.43 0.43 0.38 -0.01 30 20 22 0
29JUN27 15.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.60 -0.02 30 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 -0.02 30 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 0.88 -0.03 30 0 131 0
29JUN27 17.00 P 1.12 1.12 1.12 1.05 -0.03 30 20 153 -11
29JUN27 17.50 P 1.27 1.27 1.27 1.25 -0.02 30 1 17 -1
29JUN27 18.00 P 0.00 0.00 0.00 1.45 -0.04 30 0 129 0
29JUN27 18.50 P 0.00 0.00 0.00 1.68 -0.04 30 0 97 0
29JUN27 19.00 P 0.00 0.00 0.00 1.93 -0.04 30 0 89 0
29JUN27 19.50 P 0.00 0.00 0.00 2.19 -0.05 30 0 0 0
29JUN27 20.00 P 2.57 2.61 2.57 2.48 -0.05 30 11 140 +11
29JUN27 21.00 P 0.00 0.00 0.00 3.10 -0.06 31 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 3.79 -0.06 31 0 121 0
29JUN27 23.00 P 0.00 0.00 0.00 4.53 -0.06 31 0 23 0
29JUN27 24.00 P 0.00 0.00 0.00 5.33 -0.07 32 0 138 0
29JUN27 25.00 P 0.00 0.00 0.00 6.18 +0.08 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 7.06 -0.07 33 0 60 0
29JUN27 27.00 P 7.80 7.80 7.80 7.94 -0.07 34 5 27 0
29JUN27 28.00 P 0.00 0.00 0.00 8.83 -0.09 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.74 -0.08 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.67 -0.06 34 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 11.58 -0.08 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.51 -0.09 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.45 -0.09 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.44 -0.05 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.40 -0.03 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.38 -0.04 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.37 -0.06 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.35 -0.04 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 19.34 -0.08 0 0 31 0
TOTAL PUT 7,345 145,115 +1,540
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$ 12.39
30JUL26 8.50 C 0.00 0.00 0.00 3.91 +0.32 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.66 +0.33 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.41 +0.35 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.15 +0.30 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.90 +0.33 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.65 +0.31 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.42 +0.32 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.94 +0.29 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.51 +0.26 40 0 10 0
30JUL26 11.50 C 1.12 1.12 1.12 1.12 +0.20 41 15 135 +15
30JUL26 12.00 C 0.00 0.00 0.00 0.78 +0.15 40 0 247 0
30JUL26 12.50 C 0.62 0.62 0.56 0.52 +0.11 40 18 449 +15
30JUL26 13.00 C 0.33 0.33 0.33 0.33 +0.08 41 5 382 +5
30JUL26 13.50 C 0.30 0.30 0.20 0.20 +0.05 41 17 82 +14
30JUL26 14.00 C 0.14 0.14 0.12 0.11 +0.03 40 169 384 +64
30JUL26 14.50 C 0.10 0.12 0.08 0.06 +0.01 40 576 933 +498
30JUL26 15.00 C 0.05 0.05 0.05 0.03 0.00 40 226 634 +226
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 42 0 252 0
30JUL26 16.00 C 0.02 0.02 0.02 0.01 0.00 43 34 229 +34
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 406 0
30JUL26 17.00 C 0.01 0.01 0.01 0.01 0.00 51 2 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30JUL26 18.00 C 0.01 0.01 0.01 0.01 0.00 59 5 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 3.69 +0.28 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.45 +0.28 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.21 +0.28 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.97 +0.28 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.73 +0.26 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.46 +0.22 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.06 +0.28 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.69 +0.28 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.31 +0.19 39 0 0 0
28AUG26 12.00 C 0.97 0.97 0.97 1.00 +0.16 39 15 36 +13
28AUG26 12.50 C 0.00 0.00 0.00 0.75 +0.14 39 0 15 0
28AUG26 13.00 C 0.64 0.64 0.64 0.55 +0.11 39 120 160 +94
28AUG26 13.50 C 0.39 0.39 0.39 0.40 +0.10 40 5 193 +5
28AUG26 14.00 C 0.35 0.35 0.35 0.28 +0.07 40 30 74 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.19 +0.05 40 0 151 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 192 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 3.91 +0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 +0.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.26 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 +0.21 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 +0.33 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.74 +0.26 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.30 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 +0.30 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 +0.20 38 0 20 0
29SEP26 11.50 C 1.46 1.46 1.36 1.42 +0.20 39 30 844 +30
29SEP26 12.00 C 1.22 1.22 1.07 1.11 +0.15 38 45 933 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 +0.13 38 0 258 0
29SEP26 13.00 C 0.65 0.65 0.65 0.67 +0.12 38 5 182 0
29SEP26 13.50 C 0.57 0.57 0.57 0.51 +0.10 39 55 300 +55
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.08 39 0 211 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.06 39 0 150 0
29SEP26 15.00 C 0.22 0.22 0.22 0.20 +0.05 38 2 640 0
29SEP26 15.50 C 0.17 0.17 0.17 0.14 +0.03 38 2 561 0
29SEP26 16.00 C 0.14 0.14 0.14 0.10 +0.02 38 15 103 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.70 +0.27 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.45 +0.23 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.25 +0.25 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.03 +0.26 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.77 +0.20 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.59 +0.24 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.19 +0.24 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.83 +0.22 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.50 +0.20 38 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.20 +0.16 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.97 +0.15 37 0 0 0
29OCT26 13.00 C 0.87 0.87 0.87 0.77 +0.13 37 50 50 +50
29OCT26 13.50 C 0.00 0.00 0.00 0.60 +0.10 37 0 5 0
29OCT26 14.00 C 0.00 0.00 0.00 0.48 +0.10 38 0 55 0
29OCT26 14.50 C 0.40 0.40 0.40 0.36 +0.07 37 55 55 +55
29OCT26 15.00 C 0.00 0.00 0.00 0.28 +0.06 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.00 +0.24 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.72 +0.24 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 +0.22 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.27 +0.22 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 +0.28 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 +0.26 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.72 +0.26 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.34 +0.23 38 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 +0.21 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 +0.19 38 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.43 +0.14 37 0 167 0
30DEC26 12.50 C 1.20 1.20 1.20 1.15 +0.11 35 15 585 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.12 37 0 251 0
30DEC26 13.50 C 0.90 0.90 0.90 0.84 +0.14 37 15 155 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.69 +0.08 37 0 194 0
30DEC26 14.50 C 0.61 0.61 0.61 0.57 +0.08 37 10 133 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 +0.05 37 0 146 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.05 37 0 249 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 36 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 37 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.12 +0.31 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.88 +0.28 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.67 +0.25 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.48 +0.26 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.28 +0.25 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 +0.25 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.92 +0.24 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.57 +0.22 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.26 +0.20 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 +0.19 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.72 +0.17 37 0 105 0
30MAR27 12.50 C 1.46 1.46 1.46 1.51 +0.17 37 15 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.30 +0.14 37 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.06 +0.09 35 0 67 0
30MAR27 14.00 C 1.02 1.02 1.02 0.96 +0.11 36 80 140 +80
30MAR27 14.50 C 0.00 0.00 0.00 0.82 +0.09 36 0 162 0
30MAR27 15.00 C 0.76 0.76 0.76 0.71 +0.09 36 10 117 +10
30MAR27 15.50 C 0.00 0.00 0.00 0.60 +0.07 36 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 +0.07 36 0 114 0
30MAR27 16.50 C 0.52 0.52 0.52 0.43 +0.05 36 15 97 0
30MAR27 17.00 C 0.43 0.43 0.43 0.37 +0.05 36 82 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.04 36 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 +0.03 36 0 4 0
30MAR27 20.00 C 0.21 0.21 0.21 0.13 +0.02 36 38 41 +38
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 3.94 +0.25 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.74 +0.23 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.56 +0.23 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.38 +0.22 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.20 +0.20 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.04 +0.11 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.77 +0.18 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.51 +0.21 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.24 +0.19 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.99 +0.15 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.67 +0.02 34 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 1.55 +0.09 36 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.38 +0.09 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.20 +0.12 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.07 +0.06 36 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.82 +0.04 36 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.63 +0.03 36 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.48 +0.02 36 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 +0.01 36 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 0.00 36 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
TOTAL CALL 1,776 18,667 +1,346
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 9.50 P 0.02 0.02 0.02 0.01 0.00 46 60 150 +59
30JUL26 9.75 P 0.02 0.02 0.02 0.01 -0.01 43 105 146 +60
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.04 41 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 356 0
30JUL26 11.50 P 0.20 0.21 0.20 0.20 -0.10 40 45 622 +45
30JUL26 12.00 P 0.34 0.34 0.34 0.38 -0.13 41 20 1,200 +20
30JUL26 12.50 P 0.00 0.00 0.00 0.60 -0.19 40 0 1,040 0
30JUL26 13.00 P 0.94 0.94 0.94 0.92 -0.21 41 6 296 -6
30JUL26 13.50 P 1.13 1.32 1.13 1.28 -0.32 40 9 270 0
30JUL26 14.00 P 0.00 0.00 0.00 1.70 -0.33 41 0 222 0
30JUL26 14.50 P 0.00 0.00 0.00 2.17 -0.34 44 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.64 -0.32 45 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 3.12 -0.34 45 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.61 -0.35 0 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 4.18 -0.27 71 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.61 -0.34 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.11 -0.34 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.61 -0.34 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.11 -0.33 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.61 -0.33 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.11 -0.33 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.61 -0.33 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.61 -0.33 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.64 -0.30 108 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.02 40 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.02 40 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 87 0
28AUG26 10.50 P 0.13 0.15 0.13 0.13 -0.05 40 19 23 +19
28AUG26 11.00 P 0.00 0.00 0.00 0.23 -0.07 40 0 168 0
28AUG26 11.50 P 0.00 0.00 0.00 0.38 -0.08 40 0 142 0
28AUG26 12.00 P 0.55 0.55 0.55 0.57 -0.11 40 5 123 +5
28AUG26 12.50 P 0.75 0.75 0.75 0.81 -0.16 39 5 148 +5
28AUG26 13.00 P 0.00 0.00 0.00 1.11 -0.18 39 0 191 0
28AUG26 13.50 P 0.00 0.00 0.00 1.46 -0.23 40 0 97 0
28AUG26 14.00 P 0.00 0.00 0.00 1.89 -0.24 43 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 2.25 -0.29 40 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.70 -0.32 40 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 3.16 -0.33 41 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.62 -0.36 37 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 4.18 -0.28 52 0 167 -45
28AUG26 17.00 P 4.71 4.71 4.68 4.61 -0.34 0 18 29 +14
28AUG26 17.50 P 0.00 0.00 0.00 5.11 -0.34 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.61 -0.34 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.11 -0.33 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.61 -0.33 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.11 -0.33 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.61 -0.33 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.61 -0.33 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.64 -0.30 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.03 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.04 38 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.04 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.06 38 0 264 0
29SEP26 10.50 P 0.26 0.26 0.26 0.26 -0.07 38 3 180 0
29SEP26 11.00 P 0.42 0.42 0.42 0.40 -0.08 38 2 397 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 -0.11 38 0 1,114 0
29SEP26 12.00 P 0.82 0.82 0.82 0.80 -0.14 38 5 1,204 -5
29SEP26 12.50 P 0.00 0.00 0.00 1.07 -0.16 38 0 415 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 -0.19 37 0 371 0
29SEP26 13.50 P 0.00 0.00 0.00 1.75 -0.19 39 0 346 0
29SEP26 14.00 P 0.00 0.00 0.00 2.15 -0.19 40 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 -0.22 39 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.94 -0.30 37 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.39 -0.28 38 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.88 -0.29 40 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 -0.27 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 -0.27 38 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.29 -0.32 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.77 -0.34 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.26 -0.34 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.75 -0.34 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.23 -0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.79 -0.27 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.70 -0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.73 -0.33 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.49 -0.08 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.68 -0.10 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.91 -0.13 37 0 30 0
29OCT26 12.50 P 0.00 0.00 0.00 1.18 -0.14 37 0 45 0
29OCT26 13.00 P 0.00 0.00 0.00 1.49 -0.16 37 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 1.85 -0.19 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.19 -0.25 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.58 -0.27 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.02 -0.26 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.45 -0.28 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.92 -0.25 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.37 -0.28 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.05 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.06 37 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.06 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.06 37 0 15 0
30DEC26 10.00 P 0.34 0.34 0.34 0.35 -0.07 37 6 13 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.10 36 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 -0.13 36 0 104 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 -0.15 36 0 556 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 -0.18 35 0 188 0
30DEC26 12.50 P 1.37 1.37 1.37 1.42 -0.11 38 15 170 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.19 36 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 -0.23 35 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 -0.23 36 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.74 -0.24 36 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 -0.24 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 -0.25 37 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 -0.27 37 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.45 -0.27 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.90 -0.27 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.36 -0.29 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.84 -0.27 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.31 -0.30 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.79 -0.30 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.28 -0.29 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.79 -0.27 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.74 -0.30 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.73 -0.33 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.04 36 0 1 0
30MAR27 8.75 P 0.24 0.24 0.23 0.22 -0.04 36 142 209 +142
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.05 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.05 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 -0.05 36 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.07 36 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 -0.08 36 0 101 0
30MAR27 11.00 P 0.00 0.00 0.00 0.82 -0.12 35 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 1.03 -0.14 35 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 -0.16 35 0 165 0
30MAR27 12.50 P 1.54 1.58 1.54 1.54 -0.17 34 40 571 +40
30MAR27 13.00 P 0.00 0.00 0.00 1.85 -0.17 35 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 -0.20 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 -0.21 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.91 -0.22 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.30 -0.24 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.71 -0.24 36 0 85 0
30MAR27 16.00 P 4.16 4.16 4.16 4.23 -0.14 39 17 115 -17
30MAR27 16.50 P 0.00 0.00 0.00 4.55 -0.26 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.00 -0.26 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.45 -0.27 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.90 -0.28 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.37 -0.28 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.84 -0.29 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.31 -0.29 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.79 -0.27 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.76 -0.29 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.74 -0.32 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.30 -0.10 35 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.36 -0.10 35 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.43 -0.10 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.50 -0.08 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.57 -0.09 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.65 -0.09 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.83 -0.10 36 0 60 0
29JUN27 11.00 P 0.98 0.98 0.98 1.04 -0.12 36 1 84 0
29JUN27 11.50 P 0.00 0.00 0.00 1.27 -0.13 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.53 -0.11 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.79 -0.14 36 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.11 -0.13 36 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.45 -0.14 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.74 -0.21 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 3.10 -0.22 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.48 -0.23 36 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 3.86 -0.25 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.27 -0.24 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.68 -0.23 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.08 -0.28 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.52 -0.27 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.97 -0.21 35 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.43 -0.32 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.89 -0.32 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.36 -0.24 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.83 -0.23 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.79 -0.33 35 0 0 0
TOTAL PUT 523 20,086 +352
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$ 13.07
30JUL26 9.25 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.10 +0.06 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.61 +0.05 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.16 +0.04 28 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.44 0.00 27 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.25 0.00 28 0 27 0
30JUL26 14.00 C 0.13 0.15 0.13 0.12 0.00 28 23 117 +22
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 168 0
30JUL26 15.00 C 0.05 0.05 0.05 0.02 -0.01 28 3 330 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.38 +0.06 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.62 +0.03 24 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.18 +0.07 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.73 +0.05 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.33 +0.04 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.98 +0.03 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 0.00 29 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.47 0.00 30 0 28 0
28AUG26 14.00 C 0.31 0.31 0.31 0.32 +0.01 31 5 76 +5
28AUG26 14.50 C 0.22 0.22 0.22 0.20 +0.01 31 1 254 0
28AUG26 15.00 C 0.16 0.16 0.14 0.12 0.00 30 3 47 0
28AUG26 15.50 C 0.10 0.11 0.10 0.07 0.00 30 3 126 +2
28AUG26 16.00 C 0.09 0.09 0.09 0.04 0.00 31 6 752 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 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 41 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 4.40 +0.06 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.16 +0.06 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.91 +0.05 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.68 +0.06 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.05 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 +0.05 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.71 +0.04 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 +0.09 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.82 +0.06 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.45 +0.06 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 +0.05 32 0 80 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.04 32 0 266 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 132 0
29SEP26 15.00 C 0.28 0.28 0.28 0.23 +0.03 32 1 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 98 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 32 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 3.92 +0.05 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.68 +0.05 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.44 +0.05 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.20 +0.05 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.74 +0.05 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.30 +0.04 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.85 +0.04 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.49 0.00 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.17 0.00 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.53 +0.02 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.69 +0.05 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.46 +0.05 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 +0.02 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 +0.04 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.37 +0.04 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 +0.08 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.35 +0.08 32 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 1.10 +0.08 32 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 0.90 +0.08 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 +0.09 32 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.06 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.47 +0.06 32 0 440 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 +0.05 32 0 73 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.04 32 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.04 32 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.03 32 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 33 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 3.97 +0.05 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.75 +0.05 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.53 +0.04 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.32 +0.04 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.93 +0.04 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.56 +0.03 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.22 +0.06 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.86 -0.01 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.60 -0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 -0.01 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 -0.06 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.03 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.03 32 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.03 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.02 32 0 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.03 32 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.03 32 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.04 +0.06 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.83 +0.04 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.63 +0.04 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.44 +0.05 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.07 +0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.73 +0.04 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.42 +0.03 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.13 +0.01 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.90 +0.03 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.64 -0.02 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.44 -0.03 32 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.27 0.00 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.13 0.00 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.99 -0.02 33 0 32 0
29JUN27 15.50 C 0.88 0.88 0.88 0.89 +0.01 33 2 11 +2
29JUN27 16.00 C 0.00 0.00 0.00 0.78 +0.01 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.67 +0.01 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 0.00 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.38 0.00 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 +0.01 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 +0.01 33 0 27 0
TOTAL CALL 47 6,297 +31
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 174 0
30JUL26 12.50 P 0.22 0.22 0.20 0.18 -0.03 29 12 120 +2
30JUL26 13.00 P 0.38 0.42 0.38 0.37 -0.04 28 11 170 +1
30JUL26 13.50 P 0.80 0.80 0.80 0.65 -0.05 28 8 298 -8
30JUL26 14.00 P 1.11 1.11 1.11 1.02 -0.06 27 1 450 -1
30JUL26 14.50 P 0.00 0.00 0.00 1.46 -0.06 28 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.93 -0.06 0 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.46 -0.04 41 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.95 -0.04 44 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 3.45 -0.04 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.95 -0.04 54 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.45 -0.04 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.95 -0.04 64 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.45 -0.04 68 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.95 -0.04 72 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.45 -0.04 76 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.95 -0.04 80 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 11 0
28AUG26 12.00 P 0.22 0.22 0.22 0.21 -0.02 31 4 36 +4
28AUG26 12.50 P 0.00 0.00 0.00 0.37 -0.03 31 0 82 0
28AUG26 13.00 P 0.00 0.00 0.00 0.59 -0.02 31 0 366 0
28AUG26 13.50 P 0.95 0.95 0.90 0.88 -0.01 32 8 424 -5
28AUG26 14.00 P 0.00 0.00 0.00 1.19 -0.04 30 0 395 0
28AUG26 14.50 P 0.00 0.00 0.00 1.58 -0.05 31 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 2.00 -0.06 30 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.51 -0.06 36 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.97 -0.06 36 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.48 -0.04 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.98 -0.04 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.48 -0.01 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.98 -0.01 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.47 -0.02 55 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.97 -0.02 58 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.47 -0.02 61 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.97 -0.05 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 33 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 32 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 32 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.01 31 0 123 0
29SEP26 12.00 P 0.44 0.45 0.44 0.45 -0.01 31 11 149 +6
29SEP26 12.50 P 0.00 0.00 0.00 0.66 0.00 31 0 80 0
29SEP26 13.00 P 0.88 0.88 0.88 0.92 0.00 31 15 237 +15
29SEP26 13.50 P 1.21 1.21 1.21 1.26 +0.01 32 15 242 -15
29SEP26 14.00 P 1.57 1.57 1.57 1.62 +0.02 32 15 358 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 -0.03 31 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.37 -0.05 28 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.81 -0.04 27 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 3.26 -0.05 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.19 -0.05 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.63 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.09 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.08 -0.05 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.77 -0.02 31 0 0 0
29OCT26 13.00 P 1.06 1.09 1.02 1.04 -0.01 31 40 46 +40
29OCT26 13.50 P 0.00 0.00 0.00 1.39 0.00 32 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.75 0.00 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.09 -0.04 32 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.50 -0.03 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.93 -0.05 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.37 -0.05 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.83 -0.04 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.29 -0.04 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.76 -0.04 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 +0.02 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 +0.01 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.02 31 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 0.00 31 0 33 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.02 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.22 -0.01 31 0 317 0
30DEC26 13.50 P 0.00 0.00 0.00 1.51 -0.04 30 0 233 0
30DEC26 14.00 P 0.00 0.00 0.00 1.87 -0.03 31 0 232 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 -0.03 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.64 -0.04 32 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 3.05 -0.05 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.48 -0.05 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.92 -0.05 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.37 -0.05 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.82 -0.06 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.29 -0.05 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.76 -0.05 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.24 -0.04 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.20 -0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.16 -0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.15 -0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.04 31 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.05 31 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.05 31 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.06 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.07 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 1.17 -0.07 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 1.43 -0.08 31 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 -0.08 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.04 -0.07 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.41 -0.04 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.79 -0.05 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 3.19 -0.05 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.60 -0.05 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 4.02 -0.05 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.46 -0.06 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.90 -0.06 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.36 -0.06 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.84 -0.04 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.30 -0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.77 -0.04 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.25 -0.03 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.21 -0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.18 -0.04 0 0 0 0
29JUN27 9.25 P 0.29 0.29 0.29 0.29 -0.01 33 1 1 +1
29JUN27 9.50 P 0.00 0.00 0.00 0.35 -0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 -0.01 33 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.47 -0.02 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 0.00 33 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 0.00 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 0.00 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 0.00 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.45 +0.01 33 0 18 0
29JUN27 13.00 P 1.70 1.70 1.70 1.72 -0.01 33 1 3 +1
29JUN27 13.50 P 0.00 0.00 0.00 2.03 0.00 34 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.36 -0.03 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.72 -0.02 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 3.09 -0.03 35 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.47 -0.03 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.87 -0.03 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.28 -0.03 35 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.70 -0.03 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.13 -0.03 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.56 -0.03 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.99 -0.04 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.44 -0.03 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.88 -0.04 34 0 0 0
TOTAL PUT 142 9,983 +41
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$ 13.00
30JUL26 8.25 C 0.00 0.00 0.00 4.80 +0.07 89 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.56 +0.08 88 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.31 +0.08 82 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.06 +0.08 77 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.79 +0.04 64 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.56 +0.08 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.32 +0.08 65 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.07 +0.08 60 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.57 +0.05 51 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.03 +0.02 29 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.56 +0.02 31 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.12 +0.02 30 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.74 +0.01 30 0 267 0
30JUL26 13.00 C 0.45 0.45 0.45 0.44 -0.01 29 15 507 +15
30JUL26 13.50 C 0.28 0.28 0.27 0.24 -0.01 29 18 817 +18
30JUL26 14.00 C 0.15 0.17 0.15 0.13 0.00 31 82 832 +82
30JUL26 14.50 C 0.09 0.09 0.09 0.06 0.00 31 10 139 +10
30JUL26 15.00 C 0.05 0.05 0.04 0.03 0.00 32 62 125 +62
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.56 +0.05 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.31 +0.04 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.09 +0.07 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.59 +0.11 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.35 +0.11 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.11 +0.07 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.62 +0.07 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.16 +0.11 37 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.68 +0.02 32 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.30 +0.02 32 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.94 0.00 31 0 82 0
28AUG26 13.00 C 0.75 0.75 0.74 0.68 0.00 31 92 266 -92
28AUG26 13.50 C 0.48 0.48 0.46 0.47 0.00 32 30 220 +30
28AUG26 14.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 135 0
28AUG26 14.50 C 0.26 0.26 0.26 0.21 +0.01 32 20 401 +20
28AUG26 15.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 0.00 32 0 29 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 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 5.04 +0.02 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.80 +0.03 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.56 +0.04 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.31 +0.04 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.09 +0.06 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 +0.02 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 +0.08 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.35 +0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.15 +0.06 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 +0.05 40 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.21 +0.11 36 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 +0.01 31 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.01 30 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.01 -0.01 29 0 1,938 0
29SEP26 13.00 C 0.79 0.79 0.79 0.76 0.00 30 15 229 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.01 30 0 228 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 142 0
29SEP26 14.50 C 0.29 0.29 0.29 0.29 0.00 31 20 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 0.00 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 31 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.81 +0.03 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.64 +0.13 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.36 +0.03 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.15 +0.06 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.68 +0.06 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.21 +0.10 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.78 +0.02 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.40 +0.03 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.09 0.00 28 0 0 0
29OCT26 13.00 C 0.89 0.89 0.87 0.84 0.00 29 47 47 +47
29OCT26 13.50 C 0.00 0.00 0.00 0.64 +0.01 29 0 25 0
29OCT26 14.00 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.80 +0.03 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.56 +0.04 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.31 +0.04 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.09 +0.06 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.85 +0.07 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 +0.13 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.37 +0.04 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.15 +0.06 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 +0.08 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.30 +0.12 29 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.92 +0.04 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.01 28 0 41 0
30DEC26 12.50 C 1.05 1.05 1.05 1.27 +0.01 28 5 173 -5
30DEC26 13.00 C 0.00 0.00 0.00 1.02 0.00 27 0 159 0
30DEC26 13.50 C 0.80 0.80 0.80 0.79 +0.01 27 6 90 +6
30DEC26 14.00 C 0.00 0.00 0.00 0.62 0.00 27 0 41 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 0.00 28 0 66 0
30DEC26 15.00 C 0.44 0.44 0.42 0.39 0.00 28 163 357 +162
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 0.00 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 4.80 +0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.56 +0.04 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.31 +0.04 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.09 +0.06 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.85 +0.06 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.64 +0.09 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.39 +0.05 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.26 +0.12 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.85 +0.11 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.47 +0.10 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.11 +0.06 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.81 +0.01 28 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 +0.03 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.03 27 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.07 0.00 28 0 50 0
30MAR27 14.00 C 0.87 0.87 0.87 0.86 -0.03 27 45 102 +36
30MAR27 14.50 C 0.00 0.00 0.00 0.71 0.00 27 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 0.00 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 +0.01 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 0.00 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.66 +0.01 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.44 +0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.22 +0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.01 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.80 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.60 0.00 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.41 +0.01 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.03 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.69 +0.08 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.29 -0.08 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.01 -0.07 27 0 50 0
29JUN27 12.50 C 1.61 1.62 1.61 1.76 -0.01 28 45 231 +45
29JUN27 13.00 C 0.00 0.00 0.00 1.52 -0.02 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.31 -0.02 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.14 -0.01 28 0 25 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 -0.01 28 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 0.83 -0.02 28 0 83 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 -0.01 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.60 -0.02 28 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 30 0
TOTAL CALL 675 13,193 +436
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 535 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 393 0
30JUL26 11.50 P 0.05 0.05 0.05 0.04 0.00 32 10 682 0
30JUL26 12.00 P 0.10 0.11 0.10 0.10 0.00 31 40 350 +20
30JUL26 12.50 P 0.22 0.22 0.22 0.23 0.00 31 1 87 +1
30JUL26 13.00 P 0.38 0.40 0.38 0.44 +0.01 31 36 268 +6
30JUL26 13.50 P 0.00 0.00 0.00 0.74 -0.01 31 0 75 0
30JUL26 14.00 P 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.54 -0.01 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.01 -0.07 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.50 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.00 -0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 33 0 261 0
28AUG26 11.00 P 0.07 0.07 0.07 0.07 0.00 33 80 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 0.00 32 0 240 0
28AUG26 12.00 P 0.22 0.23 0.21 0.25 0.00 32 65 173 +2
28AUG26 12.50 P 0.37 0.42 0.37 0.42 +0.01 32 30 96 -15
28AUG26 13.00 P 0.58 0.58 0.58 0.65 +0.01 33 15 120 0
28AUG26 13.50 P 0.00 0.00 0.00 0.93 +0.01 32 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 1.27 0.00 32 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.66 0.00 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.08 -0.08 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.58 -0.05 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.01 -0.10 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.50 -0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.00 -0.04 0 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 41 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 36 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.06 0.06 0.06 0.04 0.00 32 6 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 0.00 31 0 113 0
29SEP26 11.00 P 0.15 0.15 0.15 0.14 -0.01 31 2 196 -2
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 213 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.01 31 0 304 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 0.00 31 0 440 0
29SEP26 13.00 P 0.78 0.81 0.78 0.86 -0.01 32 80 142 +52
29SEP26 13.50 P 1.10 1.10 1.10 1.16 -0.02 32 15 30 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.51 -0.02 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.88 +0.01 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.05 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 -0.02 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 -0.02 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.71 -0.02 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.19 -0.06 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 -0.11 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.12 -0.13 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 -0.14 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29OCT26 11.50 P 0.27 0.27 0.27 0.31 0.00 30 15 15 +15
29OCT26 12.00 P 0.43 0.49 0.43 0.47 0.00 30 415 400 +395
29OCT26 12.50 P 0.63 0.68 0.62 0.68 0.00 30 60 60 +60
29OCT26 13.00 P 0.88 0.88 0.87 0.94 +0.01 31 22 22 +22
29OCT26 13.50 P 0.00 0.00 0.00 1.24 +0.01 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.59 +0.01 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.93 -0.05 30 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.38 -0.01 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.82 -0.01 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.27 -0.03 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.71 -0.06 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.19 -0.07 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.64 -0.12 34 0 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 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 0.00 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.02 0.00 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 -0.05 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 -0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.42 -0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 -0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 -0.06 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.73 -0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.27 -0.02 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 -0.02 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.23 -0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.71 -0.05 39 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 0.05 -0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 0.00 28 0 15 0
30MAR27 10.00 P 0.21 0.21 0.21 0.18 -0.01 28 11 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 -0.01 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.02 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.98 -0.02 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 -0.05 28 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.50 -0.05 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.83 -0.05 28 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.19 -0.05 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 -0.05 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.96 -0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.38 -0.07 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 -0.08 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.27 -0.08 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.75 -0.08 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.26 -0.05 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.74 -0.04 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 15 0
29JUN27 9.25 P 0.25 0.25 0.25 0.17 -0.01 29 30 49 +30
29JUN27 9.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.25 -0.02 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 -0.02 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 -0.02 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 -0.03 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 -0.03 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.19 -0.03 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.45 -0.03 29 0 3 0
29JUN27 13.50 P 1.84 1.84 1.84 1.74 -0.03 30 15 27 +15
29JUN27 14.00 P 2.19 2.20 2.19 2.06 -0.04 30 30 64 +30
29JUN27 14.50 P 0.00 0.00 0.00 2.40 -0.04 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.77 -0.04 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.16 -0.03 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.57 -0.03 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.99 -0.04 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.43 -0.04 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.75 -0.08 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.26 -0.05 31 0 0 0
TOTAL PUT 978 11,838 +646
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$ 4.02
30JUL26 2.80 C 0.00 0.00 0.00 1.24 - 78 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 1.14 +0.01 71 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.04 +0.01 65 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.94 +0.01 59 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.84 +0.01 52 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.64 +0.01 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.11 0.00 21 0 82 0
30JUL26 4.10 C 0.09 0.09 0.07 0.07 0.00 22 1,025 5,259 +1,025
30JUL26 4.20 C 0.05 0.05 0.05 0.04 0.00 22 107 3,682 +107
30JUL26 4.30 C 0.04 0.04 0.03 0.02 -0.01 22 215 1,408 +215
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 1,472 0
30JUL26 4.50 C 0.01 0.01 0.01 0.01 0.00 27 55 6,163 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 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 42 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.24 - 49 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 1.14 0.00 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.05 +0.01 48 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.75 +0.02 34 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.12 0.00 23 0 7,550 0
28AUG26 4.20 C 0.09 0.09 0.09 0.09 +0.01 24 1 635 +1
28AUG26 4.30 C 0.07 0.07 0.07 0.06 0.00 24 5 303 0
28AUG26 4.40 C 0.05 0.05 0.05 0.05 +0.01 26 32 167 +2
28AUG26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 111 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 31 100 656 +94
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 47 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 60 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 67 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 1.25 +0.01 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 +0.01 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 +0.01 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 +0.01 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 +0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 +0.01 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 +0.01 24 0 71 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 0.00 23 0 45 0
29SEP26 4.30 C 0.08 0.08 0.08 0.08 +0.01 25 50 104 +44
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 23 0 299 0
29SEP26 4.50 C 0.05 0.05 0.05 0.04 0.00 25 35 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 7,248 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 25 0 412 0
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 0.00 0.00 0.00 0.01 0.00 28 0 2,640 0
29SEP26 5.25 C 0.02 0.02 0.02 0.01 0.00 32 22 992 -22
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 62 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 67 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 74 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.25 - 49 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.95 +0.01 37 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.85 +0.01 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.25 0.00 23 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29OCT26 4.50 C 0.07 0.07 0.07 0.05 0.00 23 30 30 +30
29OCT26 4.60 C 0.06 0.06 0.04 0.04 0.00 24 61 65 +61
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.25 - 42 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 1.15 +0.01 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 +0.01 32 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.01 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 0.00 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 0.00 23 0 171 0
30DEC26 4.20 C 0.17 0.17 0.17 0.16 0.00 23 206 311 +206
30DEC26 4.30 C 0.00 0.00 0.00 0.13 0.00 23 0 5,236 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 24 0 1,216 0
30DEC26 4.50 C 0.10 0.10 0.10 0.09 0.00 24 25 789 +25
30DEC26 4.60 C 0.08 0.08 0.08 0.07 0.00 24 5 194 +5
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 23 0 4,476 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,131 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 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 2.80 C 0.00 0.00 0.00 1.25 - 35 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.05 +0.01 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.78 +0.02 27 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 +0.02 25 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 +0.02 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.01 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 57 0
30MAR27 4.10 C 0.26 0.26 0.26 0.27 +0.01 24 871 965 +871
30MAR27 4.20 C 0.00 0.00 0.00 0.23 +0.01 23 0 32 0
30MAR27 4.30 C 0.20 0.20 0.20 0.20 +0.01 24 150 482 +150
30MAR27 4.40 C 0.00 0.00 0.00 0.17 +0.01 24 0 2,400 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 0.00 23 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 +0.01 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 +0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 +0.01 24 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 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 31 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 2.80 C 0.00 0.00 0.00 1.25 - 30 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 1.15 +0.01 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.06 0.00 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.97 +0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.88 0.00 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.67 +0.02 26 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.53 +0.01 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.48 +0.01 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.37 0.00 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 +0.01 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.23 +0.01 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.20 0.00 24 0 41 0
29JUN27 4.60 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 0.00 24 0 10 0
29JUN27 4.90 C 0.13 0.13 0.13 0.12 0.00 24 10 50 +10
29JUN27 5.00 C 0.00 0.00 0.00 0.10 0.00 24 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 0.00 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 25 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 3,005 97,437 +2,824
30JUL26 2.80 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30JUL26 3.70 P 0.01 0.01 0.01 0.01 0.00 22 70 220 +70
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 483 0
30JUL26 3.90 P 0.04 0.04 0.04 0.05 -0.01 23 2 2,302 0
30JUL26 4.00 P 0.09 0.09 0.09 0.09 -0.01 23 20 4,435 +20
30JUL26 4.10 P 0.16 0.16 0.16 0.14 -0.02 22 100 3,795 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 -0.02 24 0 1,095 0
30JUL26 4.30 P 0.00 0.00 0.00 0.29 -0.03 21 0 1,920 0
30JUL26 4.40 P 0.00 0.00 0.00 0.39 -0.03 26 0 2,396 0
30JUL26 4.50 P 0.46 0.46 0.46 0.49 -0.03 30 7 1,056 -7
30JUL26 4.60 P 0.00 0.00 0.00 0.58 -0.02 0 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.68 -0.02 0 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.98 -0.02 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 200 0
28AUG26 3.70 P 0.03 0.03 0.03 0.04 0.00 25 15 750 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 0.00 24 0 884 0
28AUG26 3.90 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,861 0
28AUG26 4.00 P 0.13 0.13 0.13 0.14 0.00 24 2 1,872 +2
28AUG26 4.10 P 0.20 0.20 0.20 0.19 -0.01 24 100 7,939 +42
28AUG26 4.20 P 0.00 0.00 0.00 0.25 -0.02 23 0 729 0
28AUG26 4.30 P 0.00 0.00 0.00 0.32 -0.02 23 0 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.41 -0.01 25 0 77 0
28AUG26 4.50 P 0.47 0.47 0.47 0.51 -0.01 28 10 107 0
28AUG26 4.60 P 0.00 0.00 0.00 0.59 -0.01 26 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 26 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 202 0
29SEP26 3.60 P 0.05 0.05 0.05 0.06 0.00 23 206 1,291 +206
29SEP26 3.70 P 0.08 0.08 0.08 0.08 -0.01 22 10 2,738 +10
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 22 0 4,449 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.01 23 0 3,122 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 2,111 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 -0.02 21 0 2,550 0
29SEP26 4.20 P 0.34 0.34 0.34 0.35 -0.02 21 1 950 +1
29SEP26 4.30 P 0.00 0.00 0.00 0.43 -0.01 21 0 1,008 0
29SEP26 4.40 P 0.49 0.49 0.49 0.51 -0.01 20 20 979 0
29SEP26 4.50 P 0.57 0.57 0.57 0.60 -0.01 19 30 1,652 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.69 -0.01 17 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 -0.02 0 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 -0.03 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.97 -0.02 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.06 -0.01 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 -0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 -0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 0.00 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.31 -0.01 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.03 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.27 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.52 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.78 0.00 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 3.40 P 0.03 0.03 0.03 0.03 -0.01 22 60 90 +60
29OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 946 0
29OCT26 3.60 P 0.08 0.08 0.08 0.07 -0.01 22 30 30 +30
29OCT26 3.70 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.15 -0.01 23 0 20 0
29OCT26 3.90 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.30 -0.02 21 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.37 -0.02 21 0 60 0
29OCT26 4.30 P 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.79 -0.01 17 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 -0.01 23 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.01 23 0 447 0
30DEC26 3.70 P 0.13 0.13 0.13 0.14 -0.01 22 30 493 +30
30DEC26 3.80 P 0.17 0.17 0.17 0.18 -0.02 22 30 997 +30
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.01 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 -0.02 22 0 2,246 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.03 21 0 968 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.02 21 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 -0.02 21 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 -0.02 21 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 -0.02 19 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 -0.01 19 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.89 -0.01 17 0 406 0
30DEC26 4.90 P 0.98 0.98 0.97 0.99 -0.02 19 4 870 -4
30DEC26 5.00 P 0.00 0.00 0.00 1.08 -0.02 0 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 -0.02 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.80 -0.01 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.29 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.53 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.07 0.00 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 0.00 23 0 7 0
30MAR27 3.50 P 0.11 0.11 0.11 0.12 0.00 23 578 12,675 +578
30MAR27 3.60 P 0.14 0.14 0.14 0.15 -0.01 23 570 602 +478
30MAR27 3.70 P 0.00 0.00 0.00 0.19 0.00 23 0 2,533 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 -0.01 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 -0.01 23 0 1,430 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 -0.01 22 0 182 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.01 22 0 501 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.01 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 -0.01 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 -0.01 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 -0.01 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 -0.01 20 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.90 -0.03 18 0 27 0
30MAR27 4.90 P 0.98 0.98 0.98 0.99 -0.02 17 3 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.08 -0.02 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.33 -0.02 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.56 -0.03 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.02 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.29 0.00 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.53 -0.01 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 - 25 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.08 -0.01 24 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.10 -0.01 23 0 435 0
29JUN27 3.40 P 0.00 0.00 0.00 0.13 -0.01 24 0 37 0
29JUN27 3.50 P 0.00 0.00 0.00 0.17 0.00 24 0 368 0
29JUN27 3.60 P 0.20 0.20 0.20 0.20 -0.01 24 10 52 +4
29JUN27 3.70 P 0.00 0.00 0.00 0.24 -0.02 24 0 6 0
29JUN27 3.80 P 0.00 0.00 0.00 0.28 -0.01 23 0 34 0
29JUN27 3.90 P 0.00 0.00 0.00 0.33 -0.01 24 0 18 0
29JUN27 4.00 P 0.00 0.00 0.00 0.39 0.00 24 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.44 -0.01 23 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 -0.01 24 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.57 -0.01 24 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 -0.01 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 0.00 24 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 -0.01 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.96 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.13 -0.01 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.35 0.00 23 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 -0.02 0 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.81 -0.02 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.55 0.00 0 0 50 0
TOTAL PUT 1,908 133,766 +1,580
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 27.50
30JUL26 19.00 C 0.00 0.00 0.00 8.52 +0.60 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.03 +0.65 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.54 +0.65 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.54 +0.65 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.56 +0.61 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.60 +0.63 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.69 +0.52 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.84 +0.45 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.16 +0.45 41 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.46 +0.25 38 0 80 0
30JUL26 28.00 C 1.08 1.08 0.93 1.00 +0.24 39 30 121 +30
30JUL26 29.00 C 0.89 0.89 0.70 0.62 +0.12 38 50 311 +30
30JUL26 30.00 C 0.61 0.61 0.58 0.40 +0.11 39 18 622 +18
30JUL26 31.00 C 0.00 0.00 0.00 0.23 +0.06 39 0 601 0
30JUL26 32.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 472 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 40 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 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 8.52 +0.60 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.11 +0.54 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.65 +0.58 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.69 +0.56 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.76 +0.64 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.84 +0.59 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.02 +0.48 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.27 +0.42 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.55 +0.28 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.99 +0.24 38 0 60 0
28AUG26 28.00 C 1.64 1.64 1.64 1.53 +0.21 39 15 129 +15
28AUG26 29.00 C 0.00 0.00 0.00 1.14 +0.15 39 0 270 0
28AUG26 30.00 C 0.00 0.00 0.00 0.85 +0.13 39 0 408 0
28AUG26 31.00 C 0.63 0.63 0.63 0.60 +0.08 39 2 79 +2
28AUG26 32.00 C 0.00 0.00 0.00 0.43 +0.06 39 0 187 0
28AUG26 33.00 C 0.00 0.00 0.00 0.31 +0.06 40 0 566 0
28AUG26 34.00 C 0.24 0.24 0.24 0.22 +0.05 40 15 185 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 33 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 248 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 0.00 39 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.73 +0.61 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.25 +0.68 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.77 +0.58 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.86 +0.58 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.98 +0.55 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.13 +0.51 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.34 +0.48 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.64 +0.35 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.98 +0.27 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.42 +0.25 38 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.96 +0.22 38 0 3,174 0
29SEP26 29.00 C 1.86 1.86 1.86 1.57 +0.18 38 4 499 0
29SEP26 30.00 C 1.40 1.40 1.26 1.25 +0.16 39 20 3,158 0
29SEP26 31.00 C 1.01 1.01 0.98 0.96 +0.12 38 4 249 +4
29SEP26 32.00 C 0.00 0.00 0.00 0.75 +0.11 39 0 268 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 +0.11 39 0 271 0
29SEP26 34.00 C 0.61 0.61 0.47 0.46 +0.09 39 31 1,825 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.08 39 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 +0.06 39 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.04 39 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 8.83 +0.68 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.37 +0.66 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.91 +0.64 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.97 +0.57 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.15 +0.57 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.34 +0.53 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.57 +0.43 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.90 +0.34 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.28 +0.26 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.75 +0.26 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.28 +0.21 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.89 +0.17 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.55 +0.15 38 0 30 0
29OCT26 31.00 C 1.40 1.40 1.40 1.27 +0.17 38 15 45 +15
29OCT26 32.00 C 1.04 1.04 1.04 1.03 +0.12 38 2 17 +2
29OCT26 33.00 C 0.00 0.00 0.00 0.82 +0.10 38 0 65 0
29OCT26 34.00 C 0.68 0.69 0.67 0.65 +0.08 38 31 31 +31
29OCT26 35.00 C 0.00 0.00 0.00 0.52 +0.07 38 0 0 0
29OCT26 36.00 C 0.45 0.45 0.45 0.41 +0.06 38 1 1 +1
30DEC26 19.00 C 0.00 0.00 0.00 9.08 +0.66 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.64 +0.64 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.21 +0.64 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.37 +0.60 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.56 +0.55 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.81 +0.52 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.10 +0.47 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.46 +0.47 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.83 +0.38 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.21 +0.33 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.77 +0.23 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.50 +0.34 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.14 +0.26 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.82 +0.23 38 0 99 0
30DEC26 32.00 C 1.75 1.86 1.75 1.54 +0.20 38 50 358 -9
30DEC26 33.00 C 1.50 1.50 1.43 1.30 +0.18 38 2 135 0
30DEC26 34.00 C 1.18 1.18 1.18 1.09 +0.16 38 1 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 +0.13 38 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 0.74 +0.10 37 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 +0.10 38 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.52 +0.08 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.43 +0.07 37 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.36 +0.06 38 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 +0.05 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.44 +0.63 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.03 +0.54 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.62 +0.53 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.83 +0.52 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.08 +0.57 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.37 +0.53 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.70 +0.50 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.11 +0.45 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.56 +0.40 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.06 +0.38 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.60 +0.16 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.34 +0.30 39 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.98 +0.29 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.64 +0.27 39 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.33 +0.24 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.97 +0.13 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.74 +0.13 38 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.54 +0.13 38 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.36 +0.12 38 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.23 +0.15 39 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.07 +0.13 38 0 38 0
30MAR27 39.00 C 1.04 1.04 1.04 0.94 +0.12 39 130 244 +130
30MAR27 40.00 C 0.00 0.00 0.00 0.82 +0.10 38 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.72 +0.09 38 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.63 +0.08 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.55 +0.08 38 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.48 +0.07 38 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.42 +0.06 38 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 9.70 +0.49 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.30 +0.59 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.91 +0.57 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.15 +0.54 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.46 +0.57 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.79 +0.55 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.15 +0.50 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.57 +0.48 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.02 +0.39 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.53 +0.37 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.06 +0.33 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.66 +0.33 39 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.27 +0.29 38 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.93 +0.27 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.62 +0.26 38 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.34 +0.23 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.09 +0.21 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.86 +0.19 38 0 0 0
29JUN27 36.00 C 1.80 1.80 1.80 1.66 +0.18 38 1 114 +1
29JUN27 37.00 C 0.00 0.00 0.00 1.47 +0.15 38 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.31 +0.14 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.17 +0.13 38 0 0 0
29JUN27 40.00 C 1.21 1.21 1.21 1.04 +0.12 38 5 10 +5
29JUN27 41.00 C 0.00 0.00 0.00 0.92 +0.11 38 0 93 0
TOTAL CALL 427 38,188 +290
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 154 0
30JUL26 24.00 P 0.20 0.20 0.19 0.14 -0.10 39 250 271 +103
30JUL26 25.00 P 0.34 0.34 0.33 0.30 -0.16 39 63 325 +17
30JUL26 26.00 P 0.60 0.61 0.60 0.55 -0.21 39 6 1,125 +2
30JUL26 27.00 P 0.75 0.75 0.75 0.95 -0.28 40 15 516 -15
30JUL26 28.00 P 0.00 0.00 0.00 1.44 -0.39 39 0 427 0
30JUL26 29.00 P 0.00 0.00 0.00 2.15 -0.33 41 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.83 -0.53 39 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 3.68 -0.69 39 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 4.71 -0.47 48 0 1,206 0
30JUL26 33.00 P 0.00 0.00 0.00 5.68 -0.45 52 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.63 -0.66 55 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.53 -0.83 49 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 8.68 -0.60 70 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.54 -0.66 60 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.52 -0.72 60 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.58 -0.58 74 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.53 -0.74 70 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.53 -0.67 74 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.55 -0.64 81 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.56 -0.64 87 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.53 -0.71 85 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.57 -0.67 96 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 -0.07 40 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.25 -0.10 40 0 168 0
28AUG26 24.00 P 0.00 0.00 0.00 0.42 -0.16 40 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.68 -0.19 40 0 97 0
28AUG26 26.00 P 0.00 0.00 0.00 1.02 -0.22 40 0 619 0
28AUG26 27.00 P 0.00 0.00 0.00 1.45 -0.27 40 0 673 0
28AUG26 28.00 P 0.00 0.00 0.00 1.97 -0.32 40 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.59 -0.39 40 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 3.34 -0.38 42 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 4.01 -0.65 39 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.93 -0.61 42 0 227 0
28AUG26 33.00 P 0.00 0.00 0.00 5.68 -0.75 38 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.67 -0.62 42 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.62 -0.74 44 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.68 -0.61 51 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.57 -0.75 47 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.57 -0.67 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.60 -0.57 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.53 -0.74 53 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.53 -0.67 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.61 -0.58 66 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.60 -0.60 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.60 -0.64 71 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.60 -0.64 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.07 39 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.11 39 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.14 40 0 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 -0.20 39 0 350 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 -0.22 39 0 365 0
29SEP26 27.00 P 1.81 1.81 1.81 1.81 -0.26 39 6 2,961 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 -0.31 39 0 3,721 0
29SEP26 29.00 P 2.92 2.92 2.92 2.94 -0.37 39 15 842 0
29SEP26 30.00 P 0.00 0.00 0.00 3.64 -0.24 40 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.31 -0.60 39 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 5.17 -0.51 41 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 -0.55 41 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.86 -0.58 41 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.81 -0.55 43 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.68 -0.67 42 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.68 -0.64 45 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.60 -0.64 44 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.60 -0.62 47 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.62 -0.65 51 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.58 -0.62 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.61 -0.58 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.60 -0.63 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.60 -0.65 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.60 -0.64 61 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.60 -0.59 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.60 -0.62 66 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.60 -0.63 68 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.59 -0.68 69 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.26 -0.09 38 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.41 -0.12 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.61 -0.14 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.88 -0.17 38 0 25 0
29OCT26 25.00 P 1.20 1.20 1.20 1.21 -0.17 39 6 6 +6
29OCT26 26.00 P 1.57 1.66 1.57 1.60 -0.23 38 30 30 +30
29OCT26 27.00 P 2.11 2.11 2.11 2.05 -0.28 38 12 12 +12
29OCT26 28.00 P 0.00 0.00 0.00 2.57 -0.33 38 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 3.19 -0.35 39 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.88 -0.41 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.60 -0.37 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.39 -0.50 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.19 -0.50 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.97 -0.59 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.90 -0.61 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.79 -0.66 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.05 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.05 37 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.09 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.11 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.13 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 -0.17 38 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.21 38 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 -0.21 38 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.52 -0.30 38 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 -0.33 38 0 654 0
30DEC26 29.00 P 0.00 0.00 0.00 3.69 -0.31 39 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 4.11 -0.57 36 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 5.05 -0.33 39 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.78 -0.35 39 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 -0.50 39 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.35 -0.54 39 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.19 -0.56 40 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 9.00 -0.64 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.93 -0.60 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.84 -0.53 41 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.83 -0.52 43 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.74 -0.53 42 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.66 -0.54 42 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.61 -0.69 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.60 -0.70 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.60 -0.68 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.60 -0.70 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.60 -0.71 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.60 -0.72 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.60 -0.70 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.60 -0.70 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.07 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 -0.08 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.64 -0.09 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 -0.11 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 -0.13 38 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.23 38 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.70 -0.28 37 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 -0.23 37 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.53 -0.30 37 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 3.02 -0.42 37 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.69 -0.30 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.29 -0.36 39 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.95 -0.24 39 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.43 -0.50 37 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.15 -0.52 37 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.92 -0.53 38 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.71 -0.52 38 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.51 -0.57 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.34 -0.56 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.19 -0.59 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.06 -0.60 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.95 -0.61 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.85 -0.63 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.77 -0.65 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.70 -0.68 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.64 -0.70 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.61 -0.70 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.60 -0.70 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 -0.10 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.95 -0.12 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.09 -0.12 38 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.34 -0.18 37 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.69 -0.12 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.03 -0.16 37 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.41 -0.21 37 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.87 -0.23 37 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.35 -0.27 36 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 3.89 -0.28 36 0 23 0
29JUN27 28.00 P 0.00 0.00 0.00 4.44 -0.32 36 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 5.06 -0.32 36 0 1,060 0
29JUN27 30.00 P 0.00 0.00 0.00 5.68 -0.35 36 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.35 -0.43 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.04 -0.46 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.77 -0.47 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.52 -0.49 35 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.29 -0.51 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 10.08 -0.53 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.90 -0.57 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.73 -0.54 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.57 -0.57 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.43 -0.57 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.29 -0.58 33 0 0 0
TOTAL PUT 403 55,452 +155
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$ 4.60
30JUL26 3.70 C 0.00 0.00 0.00 0.93 +0.05 87 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.82 +0.04 72 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.72 +0.04 65 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 +0.05 57 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30JUL26 4.80 C 0.01 0.01 0.01 0.02 0.00 25 60 60 +60
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.93 +0.05 71 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.82 +0.04 61 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.72 +0.04 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.62 +0.04 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 +0.04 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 0.00 21 0 152 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 102 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 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 61 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 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 +0.05 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 +0.04 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.04 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 +0.04 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 +0.04 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 35 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 42 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 0.93 +0.05 55 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.82 +0.04 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.72 +0.04 43 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.62 +0.04 38 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.52 +0.04 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 5.00 C 0.02 0.02 0.02 0.02 +0.01 19 30 30 +30
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 +0.05 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 +0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.02 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 18 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 24 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 +0.05 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 +0.05 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.03 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.02 19 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 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 +0.01 19 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 0.02 +0.01 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 +0.05 32 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 +0.05 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.04 20 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 90 8,355 +90
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 0.00 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 -0.02 20 0 42 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 20 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 -0.03 17 0 72 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 -0.03 0 0 229 0
30JUL26 4.80 P 0.00 0.00 0.00 0.52 -0.04 0 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.62 -0.04 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.96 -0.05 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 -0.09 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28AUG26 4.20 P 0.09 0.09 0.09 0.10 -0.01 20 77 77 +77
28AUG26 4.30 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.28 -0.02 20 0 380 0
28AUG26 4.60 P 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.44 -0.03 16 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 -0.03 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 0.00 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.01 20 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.01 20 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.01 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.02 18 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 -0.02 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.03 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.05 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 -0.09 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.46 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 -0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.30 -0.03 17 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.54 -0.04 15 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 4.20 P 0.18 0.18 0.18 0.17 0.00 18 120 120 +120
30DEC26 4.30 P 0.00 0.00 0.00 0.21 -0.02 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.02 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.03 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.03 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.02 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.03 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 -0.03 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 -0.07 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 -0.01 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 -0.02 18 0 20 0
30MAR27 4.60 P 0.45 0.45 0.45 0.43 -0.02 17 10 10 +10
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.02 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 -0.03 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.03 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 -0.03 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 4.20 P 0.23 0.23 0.23 0.23 -0.01 18 120 120 +120
29JUN27 4.30 P 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 -0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 -0.02 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.45 -0.03 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 -0.03 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 -0.04 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.76 -0.03 17 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.99 -0.03 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
TOTAL PUT 327 6,374 +327
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$ 3.28
30JUL26 2.40 C 0.00 0.00 0.00 0.90 -0.01 106 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.80 -0.01 96 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.70 -0.01 85 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.60 -0.01 75 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.50 -0.01 65 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 -0.02 24 0 30 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 -0.02 23 0 110 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.90 -0.01 79 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.80 -0.01 72 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 -0.01 64 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.60 -0.01 56 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
28AUG26 3.30 C 0.11 0.11 0.11 0.10 0.00 28 10 40 +10
28AUG26 3.40 C 0.00 0.00 0.00 0.07 0.00 29 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 27 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 29 0 90 0
28AUG26 3.80 C 0.03 0.03 0.03 0.01 0.00 28 20 11 -19
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 -0.01 65 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 -0.01 59 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 -0.01 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.01 26 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 0.00 27 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 0.00 28 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 0.00 29 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 29 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.91 0.00 60 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.80 -0.01 51 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.50 -0.01 35 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 4.00 C 0.03 0.03 0.03 0.02 0.00 27 1 1 +1
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 0.00 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 -0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 3.00 C 0.38 0.38 0.33 0.34 -0.02 24 100 100 +100
30DEC26 3.10 C 0.28 0.28 0.28 0.27 -0.03 23 50 50 +50
30DEC26 3.20 C 0.23 0.23 0.23 0.22 -0.03 23 100 101 +100
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.02 23 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.02 24 0 30 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 0.00 25 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 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 35 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 0.00 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.01 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 -0.03 22 100 100 +100
30MAR27 3.00 C 0.00 0.00 0.00 0.37 -0.04 21 100 110 +100
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.03 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.03 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 -0.02 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.01 23 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.02 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 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 40 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.91 0.00 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 -0.02 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.02 23 90 100 +90
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.02 23 90 100 +90
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.02 23 0 2 0
29JUN27 3.50 C 0.25 0.25 0.25 0.22 -0.01 24 25 25 +24
29JUN27 3.60 C 0.00 0.00 0.00 0.19 -0.01 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.02 24 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
TOTAL CALL 686 11,246 +646
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 21 0 30 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 0.00 20 0 186 0
30JUL26 3.30 P 0.13 0.14 0.13 0.15 +0.01 22 300 322 +300
30JUL26 3.40 P 0.00 0.00 0.00 0.22 +0.01 15 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.32 +0.01 20 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.41 +0.01 0 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.51 +0.01 0 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.60 +0.01 0 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.70 +0.01 0 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.80 +0.01 0 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.90 -0.01 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 1.00 +0.02 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.30 +0.02 0 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.05 +0.02 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 38 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.09 +0.02 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.13 +0.02 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 +0.02 25 0 45 0
28AUG26 3.40 P 0.24 0.24 0.24 0.27 +0.02 27 60 70 +60
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 +0.01 19 0 180 0
28AUG26 3.70 P 0.00 0.00 0.00 0.51 0.00 0 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.61 0.00 0 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 0.00 25 0 60 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 +0.01 25 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 0.00 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.02 28 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 0.00 25 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.01 27 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 +0.02 28 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 +0.01 28 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 +0.03 34 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.82 +0.01 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 +0.02 36 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 0.00 32 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.12 0.00 34 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 +0.01 36 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 0.00 0 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.02 0 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.01 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.30 +0.01 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.93 +0.01 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.02 0.00 29 0 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 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 23 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 0.00 24 0 220 0
30DEC26 3.30 P 0.28 0.28 0.28 0.27 0.00 25 30 280 +30
30DEC26 3.40 P 0.35 0.35 0.35 0.34 +0.01 25 60 741 +60
30DEC26 3.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 +0.02 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 +0.02 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.02 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.02 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.03 30 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.03 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.03 35 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 +0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 +0.02 36 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 0.00 35 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 0.00 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 -0.01 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 -0.01 35 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.72 -0.01 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.81 -0.02 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.30 0.00 0 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 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 0.00 23 100 120 +100
30MAR27 3.00 P 0.00 0.00 0.00 0.15 0.00 23 100 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 +0.01 24 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 -0.01 23 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 0.00 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 0.00 23 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 0.00 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 +0.01 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 +0.01 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.01 25 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 +0.01 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.02 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.02 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.03 30 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 +0.03 32 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 +0.02 32 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.34 +0.01 33 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 0.00 32 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 0.00 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 -0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.72 -0.01 32 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.82 -0.01 34 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 23 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 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 0.00 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.01 23 90 100 +90
29JUN27 3.30 P 0.31 0.31 0.31 0.33 -0.01 24 95 111 +95
29JUN27 3.40 P 0.00 0.00 0.00 0.41 +0.01 25 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 +0.01 25 0 61 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 +0.02 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 +0.02 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 +0.02 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 +0.03 28 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 +0.02 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 +0.01 32 0 0 0
TOTAL PUT 835 15,575 +735
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.06
30JUL26 19.50 C 0.00 0.00 0.00 11.70 +1.13 95 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.16 +1.15 82 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.36 +1.34 100 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.39 +1.35 93 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.13 +1.00 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.19 +1.01 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.20 +0.95 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.27 +0.95 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.40 +0.89 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.60 +0.73 48 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 2.88 +0.66 48 0 169 0
30JUL26 30.00 C 2.35 2.35 2.18 2.30 +0.64 49 76 278 -14
30JUL26 31.00 C 2.00 2.00 2.00 1.77 +0.54 49 2 326 0
30JUL26 32.00 C 1.50 1.50 1.37 1.32 +0.44 49 82 655 +75
30JUL26 33.00 C 1.12 1.12 1.12 0.96 +0.34 49 15 369 +15
30JUL26 34.00 C 0.79 0.83 0.78 0.68 +0.26 48 75 516 +60
30JUL26 35.00 C 0.61 0.61 0.56 0.48 +0.20 49 11 1,285 +8
30JUL26 36.00 C 0.42 0.45 0.42 0.32 +0.14 48 19 598 +14
30JUL26 37.00 C 0.23 0.23 0.23 0.22 +0.10 48 3 1,761 0
30JUL26 38.00 C 0.23 0.23 0.18 0.14 +0.06 48 58 439 +26
30JUL26 39.00 C 0.17 0.17 0.15 0.09 +0.04 48 13 731 +8
30JUL26 40.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 10.36 +1.20 67 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.39 +1.19 62 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.41 +1.14 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.33 +0.88 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.53 +0.96 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.69 +0.97 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.80 +0.81 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.08 +0.64 45 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 3.47 +0.63 46 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 2.89 +0.58 46 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 2.37 +0.51 46 0 74 0
28AUG26 32.00 C 1.95 1.95 1.95 1.94 +0.45 46 11 101 0
28AUG26 33.00 C 1.71 1.71 1.71 1.56 +0.39 46 15 228 0
28AUG26 34.00 C 1.34 1.41 1.24 1.23 +0.32 46 94 303 +79
28AUG26 35.00 C 1.10 1.10 1.10 0.97 +0.27 46 19 273 0
28AUG26 36.00 C 0.82 0.82 0.79 0.75 +0.21 46 14 167 +4
28AUG26 37.00 C 0.68 0.68 0.68 0.58 +0.17 46 4 188 +4
28AUG26 38.00 C 0.00 0.00 0.00 0.44 +0.13 46 0 179 0
28AUG26 39.00 C 0.00 0.00 0.00 0.33 +0.10 45 0 130 0
28AUG26 40.00 C 0.00 0.00 0.00 0.25 +0.08 45 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.19 +0.06 46 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.14 +0.05 46 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.16 +1.03 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.70 +1.05 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.20 +1.05 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.36 +1.15 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.39 +1.12 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.47 +1.09 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.65 +1.04 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.77 +1.12 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.91 +0.94 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.21 +0.93 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.37 +0.60 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.87 +0.67 45 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.26 +0.57 44 0 2,779 0
29SEP26 31.00 C 0.00 0.00 0.00 2.76 +0.52 44 0 178 0
29SEP26 32.00 C 2.42 2.42 2.42 2.32 +0.46 44 15 118 +15
29SEP26 33.00 C 2.01 2.01 2.01 1.95 +0.41 44 100 424 +100
29SEP26 34.00 C 0.00 0.00 0.00 1.61 +0.36 44 0 269 0
29SEP26 35.00 C 1.33 1.33 1.33 1.32 +0.30 44 3 395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.09 +0.26 44 0 406 0
29SEP26 37.00 C 1.00 1.00 1.00 0.88 +0.22 44 24 396 +24
29SEP26 38.00 C 0.00 0.00 0.00 0.71 +0.18 44 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 +0.15 44 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 +0.11 44 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 +0.10 44 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.29 +0.08 44 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 +0.07 43 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 +0.05 43 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 10.37 - 49 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 9.44 +1.06 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.54 +1.04 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.65 +0.98 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.90 +0.89 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.12 +0.94 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.40 +0.90 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.62 +0.59 42 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.15 +0.67 44 0 0 0
29OCT26 30.00 C 3.66 3.66 3.66 3.58 +0.60 43 7 7 +7
29OCT26 31.00 C 0.00 0.00 0.00 3.10 +0.56 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 2.66 +0.49 43 0 0 0
29OCT26 33.00 C 2.38 2.38 2.35 2.27 +0.45 43 15 15 +15
29OCT26 34.00 C 1.94 1.94 1.94 1.92 +0.39 43 6 6 +6
29OCT26 35.00 C 0.00 0.00 0.00 1.63 +0.34 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.37 +0.31 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 1.15 +0.26 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.96 +0.23 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.79 +0.18 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.66 +0.17 42 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 12.43 +1.18 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.97 +1.18 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.51 +0.94 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.60 +1.14 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.72 +1.03 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.87 +1.05 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.14 +1.02 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.36 +0.96 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.64 +0.90 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.97 +0.90 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.36 +0.93 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.77 +0.84 42 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.12 +0.67 40 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 3.75 +0.62 42 0 833 0
30DEC26 32.00 C 0.00 0.00 0.00 3.32 +0.66 41 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.92 +0.61 41 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.43 +0.40 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.25 +0.46 41 0 100 0
30DEC26 36.00 C 0.00 0.00 0.00 1.97 +0.41 41 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 1.71 +0.37 41 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.49 +0.33 41 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 +0.30 41 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.13 +0.28 41 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.96 +0.23 41 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.84 +0.22 41 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.72 +0.19 41 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.62 +0.17 41 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.54 +0.15 41 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.45 +0.12 41 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.39 +0.12 41 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 12.28 +1.13 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.84 +1.12 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.99 +1.09 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.24 +1.12 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.46 +1.09 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.71 +1.04 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.99 +0.98 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.33 +0.94 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.70 +0.89 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.12 +0.80 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.56 +0.74 41 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.06 +0.70 41 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 4.57 +0.62 41 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.15 +0.59 41 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.73 +0.43 41 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.39 +0.43 41 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.05 +0.38 41 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 2.75 +0.35 41 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.47 +0.33 40 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.20 +0.27 40 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.99 +0.27 40 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.73 +0.24 40 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.55 +0.17 40 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.39 +0.16 40 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.28 +0.21 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.14 +0.18 40 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.03 +0.18 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.89 +0.13 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.78 +0.10 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.38 +1.11 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.60 +1.08 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.85 +1.04 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.17 +1.02 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.50 +0.98 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.86 +0.94 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.26 +0.89 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.71 +0.84 41 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.10 +0.68 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.69 +0.61 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.24 +0.58 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.83 +0.56 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.43 +0.51 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.06 +0.44 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.77 +0.44 40 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.47 +0.41 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.19 +0.37 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.95 +0.38 40 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.70 +0.39 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.51 +0.39 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.31 +0.32 41 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.14 +0.32 41 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.98 +0.30 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.82 +0.29 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.68 +0.29 41 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.55 +0.26 41 0 165 0
TOTAL CALL 681 23,348 +446
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 110 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 -0.06 48 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.16 -0.11 48 0 165 0
30JUL26 27.00 P 0.27 0.31 0.27 0.29 -0.16 48 85 230 +85
30JUL26 28.00 P 0.46 0.47 0.46 0.47 -0.24 47 35 206 +20
30JUL26 29.00 P 0.71 0.71 0.71 0.74 -0.32 47 5 769 +5
30JUL26 30.00 P 1.00 1.11 1.00 1.10 -0.42 47 27 355 +22
30JUL26 31.00 P 0.00 0.00 0.00 1.54 -0.56 46 0 475 0
30JUL26 32.00 P 2.17 2.20 2.17 2.10 -0.71 46 8 729 +2
30JUL26 33.00 P 0.00 0.00 0.00 2.76 -0.78 46 0 429 0
30JUL26 34.00 P 0.00 0.00 0.00 3.54 -0.81 48 0 388 0
30JUL26 35.00 P 0.00 0.00 0.00 4.34 -0.99 48 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 5.27 -1.02 51 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 6.19 -0.91 53 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 7.11 -0.94 54 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 7.98 -1.05 47 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 8.96 -1.05 48 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 9.94 -1.15 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.94 -1.07 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.94 -1.07 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.00 -1.04 70 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.94 -1.10 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.94 -1.10 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.99 -1.12 79 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 -0.06 45 0 4 0
28AUG26 24.00 P 0.00 0.00 0.00 0.16 -0.09 45 0 18 0
28AUG26 25.00 P 0.29 0.29 0.29 0.27 -0.13 45 15 22 -4
28AUG26 26.00 P 0.00 0.00 0.00 0.43 -0.16 46 0 47 0
28AUG26 27.00 P 0.57 0.57 0.57 0.62 -0.23 45 11 241 0
28AUG26 28.00 P 0.00 0.00 0.00 0.88 -0.30 45 0 56 0
28AUG26 29.00 P 0.00 0.00 0.00 1.20 -0.38 44 0 121 0
28AUG26 30.00 P 1.62 1.62 1.61 1.60 -0.45 44 26 103 +26
28AUG26 31.00 P 2.09 2.15 2.09 2.09 -0.51 44 32 163 +32
28AUG26 32.00 P 2.50 2.54 2.50 2.67 -0.56 45 45 412 +31
28AUG26 33.00 P 3.23 3.23 3.23 3.27 -0.74 44 8 431 0
28AUG26 34.00 P 0.00 0.00 0.00 3.89 -0.87 42 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 4.75 -0.91 45 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 5.64 -0.87 48 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 6.44 -0.94 47 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 7.28 -1.04 46 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 8.17 -1.08 46 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 8.98 -1.05 39 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 10.02 -1.07 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.99 -1.11 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.96 -1.15 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.00 -1.10 52 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.00 -1.04 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.94 -1.23 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.99 -1.12 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.06 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.09 43 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.14 43 0 214 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.15 44 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 -0.21 43 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 -0.28 43 0 89 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 -0.35 42 0 445 0
29SEP26 29.00 P 1.66 1.67 1.66 1.64 -0.40 42 20 775 +6
29SEP26 30.00 P 0.00 0.00 0.00 2.07 -0.47 42 0 434 0
29SEP26 31.00 P 0.00 0.00 0.00 2.58 -0.51 42 0 304 0
29SEP26 32.00 P 0.00 0.00 0.00 3.15 -0.56 42 0 169 0
29SEP26 33.00 P 3.78 3.78 3.78 3.78 -0.86 42 15 370 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.62 -0.63 45 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.09 -0.93 41 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 5.86 -0.87 40 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 6.79 -0.94 43 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 7.53 -1.09 41 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 8.38 -1.14 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.33 -1.00 41 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 10.30 -1.08 43 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.12 -1.07 39 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.05 -1.10 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.00 -1.15 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.00 -1.12 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.07 -1.10 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.05 -1.06 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.13 - 42 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.21 -0.09 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.33 -0.12 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.48 -0.13 42 0 0 0
29OCT26 25.00 P 0.64 0.64 0.62 0.67 -0.16 42 30 30 +30
29OCT26 26.00 P 0.00 0.00 0.00 0.92 -0.19 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.16 -0.28 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.49 -0.35 41 0 6 0
29OCT26 29.00 P 1.84 1.84 1.84 1.89 -0.40 41 11 36 +11
29OCT26 30.00 P 2.31 2.31 2.31 2.34 -0.44 41 1 16 +1
29OCT26 31.00 P 0.00 0.00 0.00 2.83 -0.51 40 0 0 0
29OCT26 32.00 P 3.26 3.44 3.26 3.44 -0.54 41 30 30 +30
29OCT26 33.00 P 4.09 4.09 3.99 4.05 -0.64 41 34 26 +19
29OCT26 34.00 P 4.67 4.76 4.67 4.70 -0.77 41 22 22 +22
29OCT26 35.00 P 0.00 0.00 0.00 5.40 -0.85 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.16 -0.89 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.00 -0.81 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.77 -0.85 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.63 -1.02 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.50 -1.00 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.04 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.09 41 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.16 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.15 40 0 114 0
30DEC26 25.00 P 0.98 0.98 0.98 0.97 -0.18 40 6 169 -6
30DEC26 26.00 P 0.00 0.00 0.00 1.24 -0.23 40 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.26 40 0 313 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 -0.29 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.35 -0.37 39 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.83 -0.42 39 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 3.33 -0.45 39 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 3.88 -0.69 39 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 4.56 -0.65 40 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.23 -0.73 40 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 -0.79 40 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 6.63 -0.83 40 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 7.40 -0.86 40 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 8.19 -0.85 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 9.02 -0.87 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.85 -0.95 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.70 -0.94 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.53 -1.00 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.43 -1.07 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.33 -1.10 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.25 -1.12 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.16 -1.15 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.10 -1.17 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.10 40 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 -0.10 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 -0.12 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 -0.17 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.88 -0.21 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.13 -0.23 39 0 54 0
30MAR27 25.00 P 1.32 1.32 1.32 1.40 -0.29 39 1 26 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.73 -0.32 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.08 -0.41 39 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.49 -0.46 39 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.92 -0.46 39 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 3.41 -0.48 39 0 225 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 -0.69 38 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 -0.59 38 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.09 -0.69 39 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.75 -0.67 39 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 6.44 -0.71 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.16 -0.73 39 0 174 0
30MAR27 37.00 P 7.98 7.98 7.98 7.90 -0.81 39 79 103 -36
30MAR27 38.00 P 0.00 0.00 0.00 8.64 -0.87 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.44 -0.88 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.25 -0.91 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.06 -0.95 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.90 -0.98 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 12.75 -1.01 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.63 -1.03 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.52 -1.05 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.41 -1.09 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.33 -1.09 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.90 -0.13 41 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.12 -0.18 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.41 -0.18 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.70 -0.24 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.06 -0.25 42 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 2.43 -0.30 42 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.84 -0.34 42 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.31 -0.36 42 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.77 -0.40 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 -0.43 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.84 -0.46 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.42 -0.49 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.03 -0.53 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.67 -0.56 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.34 -0.68 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.06 -0.72 42 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.78 -0.76 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.51 -0.80 42 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.27 -0.82 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.05 -0.84 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.85 -0.86 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.65 -0.88 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.47 -0.91 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.29 -0.94 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.13 -0.96 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.98 -0.97 42 0 0 0
TOTAL PUT 546 22,875 +312
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$ 16.66
30JUL26 12.50 C 0.00 0.00 0.00 4.21 -0.26 54 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.71 -0.26 47 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 3.22 -0.23 44 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.69 -0.27 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.21 -0.26 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.74 -0.25 28 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 1.30 -0.24 27 0 0 0
30JUL26 16.00 C 0.95 0.95 0.95 0.95 -0.19 29 10 10 +10
30JUL26 16.50 C 0.68 0.68 0.62 0.60 -0.22 27 60 65 +60
30JUL26 17.00 C 0.42 0.42 0.42 0.37 -0.16 27 15 17 0
30JUL26 17.50 C 0.25 0.25 0.25 0.21 -0.12 27 24 54 +20
30JUL26 18.00 C 0.13 0.15 0.13 0.12 -0.07 28 27 52 +7
30JUL26 18.50 C 0.11 0.16 0.08 0.06 -0.05 28 78 392 +12
30JUL26 19.00 C 0.06 0.06 0.05 0.03 -0.03 28 13 513 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 573 0
30JUL26 21.00 C 0.02 0.02 0.02 0.01 0.00 37 5 112 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.25 -0.26 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.78 -0.20 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.33 -0.18 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.76 -0.26 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.31 -0.24 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.88 -0.24 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.49 -0.22 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.15 -0.20 28 0 0 0
28AUG26 16.50 C 0.91 0.91 0.91 0.85 -0.20 27 2 7 0
28AUG26 17.00 C 0.00 0.00 0.00 0.61 -0.19 27 0 17 0
28AUG26 17.50 C 0.48 0.48 0.48 0.44 -0.13 28 2 107 +2
28AUG26 18.00 C 0.00 0.00 0.00 0.31 -0.10 28 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 -0.08 28 0 82 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 -0.06 28 0 120 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 31 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 148 0
28AUG26 21.00 C 0.06 0.06 0.06 0.02 -0.01 29 4 192 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.32 -0.19 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 -0.20 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 -0.21 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 -0.29 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.26 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 -0.24 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 -0.23 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 -0.19 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 -0.20 26 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 -0.20 26 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.15 26 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.10 27 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.09 27 0 16 0
29SEP26 19.00 C 0.23 0.23 0.23 0.19 -0.07 27 8 38 +8
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.05 27 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 87 0
29SEP26 21.00 C 0.08 0.08 0.08 0.04 -0.02 27 4 116 -4
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.32 - 40 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 3.83 -0.20 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.35 -0.20 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.80 -0.28 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.36 -0.24 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.95 -0.23 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.58 -0.21 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.23 -0.20 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.97 -0.17 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.74 -0.15 24 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 0.57 -0.15 25 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 -0.05 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 -0.19 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.84 -0.19 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.37 -0.19 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.83 -0.27 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 -0.25 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.04 -0.25 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 -0.23 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.40 -0.22 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 -0.20 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 -0.20 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.18 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.16 23 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.12 24 1 1 +1
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.09 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.08 24 1 105 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.09 23 0 289 0
30DEC26 21.00 C 0.19 0.19 0.19 0.11 -0.06 23 4 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.34 -0.20 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.90 -0.19 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 -0.20 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.03 -0.21 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.57 -0.31 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.22 -0.31 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.91 -0.31 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.63 -0.29 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 -0.29 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 -0.29 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 -0.27 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.24 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.64 -0.24 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 -0.20 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.16 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 -0.14 23 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 -0.12 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.10 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.07 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.06 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.41 -0.24 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.00 -0.24 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.62 -0.22 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.25 -0.23 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.91 -0.22 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.59 -0.20 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 -0.20 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.97 -0.24 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.73 -0.23 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.52 -0.21 24 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 1.33 -0.13 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.15 -0.14 24 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.00 -0.12 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.86 -0.11 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 0.74 -0.10 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.63 -0.10 24 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.46 -0.08 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 3 0
29JUN27 23.00 C 0.24 0.24 0.24 0.24 -0.05 25 3 9 +3
29JUN27 24.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
TOTAL CALL 261 6,250 +119
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 42 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 0.01 0.00 31 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 51 0
30JUL26 15.50 P 0.13 0.13 0.13 0.11 +0.02 27 17 23 +17
30JUL26 16.00 P 0.21 0.25 0.21 0.23 +0.04 27 180 212 +180
30JUL26 16.50 P 0.36 0.42 0.36 0.42 +0.08 27 85 361 +66
30JUL26 17.00 P 0.62 0.69 0.62 0.68 +0.12 27 51 177 +5
30JUL26 17.50 P 1.03 1.03 1.03 1.05 +0.18 29 50 292 0
30JUL26 18.00 P 1.50 1.50 1.50 1.42 +0.19 27 1 150 -1
30JUL26 18.50 P 0.00 0.00 0.00 1.87 +0.22 27 1 129 +1
30JUL26 19.00 P 0.00 0.00 0.00 2.35 +0.24 28 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 2.84 +0.25 0 0 186 0
30JUL26 20.00 P 3.08 3.08 3.08 3.34 +0.26 0 15 35 +15
30JUL26 21.00 P 0.00 0.00 0.00 4.35 +0.23 45 0 31 0
30JUL26 22.00 P 5.26 5.32 5.26 5.34 +0.21 0 19 137 0
30JUL26 23.00 P 0.00 0.00 0.00 6.34 +0.25 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 7.34 +0.24 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.35 +0.23 71 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.34 +0.23 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.35 +0.22 83 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.35 +0.26 88 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.35 +0.24 93 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.36 +0.24 103 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.35 +0.24 103 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 P 0.04 0.04 0.04 0.01 0.00 29 106 106 +106
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 14.50 P 0.07 0.07 0.07 0.09 +0.02 29 1 1 +1
28AUG26 15.00 P 0.18 0.18 0.17 0.16 +0.03 28 3 3 +3
28AUG26 15.50 P 0.00 0.00 0.00 0.27 +0.04 28 0 19 0
28AUG26 16.00 P 0.38 0.43 0.38 0.43 +0.07 28 13 68 +12
28AUG26 16.50 P 0.65 0.65 0.65 0.64 +0.10 28 5 30 -5
28AUG26 17.00 P 0.00 0.00 0.00 0.89 +0.13 28 0 104 0
28AUG26 17.50 P 0.00 0.00 0.00 1.25 +0.19 29 0 130 0
28AUG26 18.00 P 1.55 1.55 1.55 1.60 +0.19 29 5 53 +5
28AUG26 18.50 P 0.00 0.00 0.00 1.98 +0.19 28 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 2.41 +0.21 28 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.87 +0.23 28 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 3.35 +0.24 28 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 4.35 +0.22 34 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 5.34 +0.21 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 6.34 +0.25 0 0 45 -15
28AUG26 24.00 P 0.00 0.00 0.00 7.34 +0.24 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.35 +0.23 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.34 +0.23 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.35 +0.22 62 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.35 +0.26 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.35 +0.24 70 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.36 +0.24 77 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 14.35 +0.24 77 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 27 0 13 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 90 0
29SEP26 15.50 P 0.45 0.45 0.45 0.46 +0.05 27 1 76 0
29SEP26 16.00 P 0.66 0.66 0.65 0.65 +0.07 26 8 70 +8
29SEP26 16.50 P 0.00 0.00 0.00 0.91 +0.11 27 0 1,136 0
29SEP26 17.00 P 1.14 1.14 1.14 1.21 +0.14 27 1 58 0
29SEP26 17.50 P 0.00 0.00 0.00 1.56 +0.18 28 0 59 0
29SEP26 18.00 P 1.86 1.86 1.86 1.88 +0.16 26 2 111 -2
29SEP26 18.50 P 0.00 0.00 0.00 2.28 +0.18 26 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 +0.19 26 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 3.18 +0.24 28 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 3.64 +0.17 29 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 4.60 +0.19 31 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 5.56 +0.18 31 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 +0.20 34 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 7.53 +0.20 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.51 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.51 +0.27 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.50 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.50 +0.27 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.49 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.49 +0.27 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.48 +0.27 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29OCT26 14.00 P 0.12 0.12 0.12 0.15 +0.03 25 1 1 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.72 +0.09 25 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.98 +0.13 26 0 22 0
29OCT26 17.00 P 0.00 0.00 0.00 1.28 +0.15 26 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 1.62 +0.16 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.93 +0.17 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.32 +0.19 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.74 +0.21 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.21 +0.25 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.71 +0.23 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.61 +0.19 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.57 +0.19 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.55 +0.20 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.53 +0.20 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 3 0
30DEC26 14.50 P 0.30 0.31 0.30 0.30 +0.01 23 3 8 +3
30DEC26 15.00 P 0.39 0.39 0.39 0.43 +0.02 23 1 47 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.61 +0.04 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.82 +0.06 23 0 106 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 +0.06 23 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 +0.08 23 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.67 +0.10 23 0 179 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 +0.12 23 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 +0.14 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 +0.16 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 3.25 +0.16 24 0 139 0
30DEC26 20.00 P 3.69 3.69 3.69 3.73 +0.20 26 10 260 0
30DEC26 21.00 P 0.00 0.00 0.00 4.61 +0.17 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 5.57 +0.19 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 +0.20 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.53 +0.19 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.51 +0.19 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.51 +0.27 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.50 +0.26 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.50 +0.27 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.49 +0.26 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.49 +0.27 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.48 +0.27 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
30MAR27 15.00 P 0.58 0.58 0.58 0.55 -0.05 22 5 11 +5
30MAR27 15.50 P 0.70 0.73 0.70 0.76 -0.01 22 9 81 +9
30MAR27 16.00 P 0.00 0.00 0.00 0.97 0.00 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 -0.02 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 -0.02 22 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 +0.01 22 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 2.13 +0.02 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 2.50 +0.05 22 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.08 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 3.33 +0.16 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.76 +0.16 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.66 +0.17 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.60 +0.19 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.57 +0.21 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.53 +0.19 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.52 +0.20 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.51 +0.23 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.50 +0.26 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.50 +0.25 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.49 +0.26 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.49 +0.27 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.48 +0.25 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.02 25 1 1 +1
29JUN27 13.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 +0.03 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 +0.04 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 +0.05 25 0 3 0
29JUN27 15.00 P 0.91 0.91 0.91 0.87 +0.06 25 5 11 +5
29JUN27 15.50 P 0.00 0.00 0.00 1.08 +0.07 25 1 3 +1
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.08 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.57 +0.10 26 0 12 0
29JUN27 17.00 P 2.00 2.00 2.00 1.85 +0.11 26 1 26 +1
29JUN27 17.50 P 2.29 2.29 2.29 2.16 +0.19 26 15 31 +15
29JUN27 18.00 P 0.00 0.00 0.00 2.42 +0.06 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.85 +0.15 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 3.22 +0.16 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.62 +0.17 27 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.92 +0.07 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 +0.06 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.66 +0.22 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 +0.24 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.55 +0.21 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.53 +0.21 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.51 +0.23 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.50 +0.26 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.50 +0.25 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.49 +0.26 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 13.49 +0.27 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 14.48 +0.25 31 0 0 0
TOTAL PUT 616 7,156 +438
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.48
30JUL26 9.25 C 0.00 0.00 0.00 6.32 -0.69 111 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.99 -0.77 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.74 -0.77 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.58 -0.68 98 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.09 -0.67 91 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.55 -0.69 72 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.10 -0.67 75 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.60 -0.67 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.09 -0.68 56 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.59 -0.68 48 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.02 -0.75 26 0 0 0
30JUL26 14.00 C 1.74 1.74 1.74 1.55 -0.73 26 10 10 +10
30JUL26 14.50 C 0.00 0.00 0.00 1.11 -0.68 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.74 -0.59 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.46 -0.46 26 0 0 0
30JUL26 16.00 C 0.27 0.27 0.23 0.25 -0.34 26 105 247 +105
30JUL26 16.50 C 0.14 0.14 0.13 0.13 -0.20 26 16 250 +1
30JUL26 17.00 C 0.07 0.07 0.07 0.06 -0.11 26 4 60 +4
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.06 27 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.84 -0.69 70 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.59 -0.70 67 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.10 -0.69 62 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.59 -0.70 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.10 -0.69 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.62 -0.67 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.13 -0.67 41 0 0 0
28AUG26 13.00 C 2.60 2.63 2.60 2.59 -0.68 30 2 2 +2
28AUG26 13.50 C 0.00 0.00 0.00 2.05 -0.76 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.63 -0.70 23 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.23 -0.64 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.89 -0.56 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.60 -0.47 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.39 -0.35 23 0 15 0
28AUG26 16.50 C 0.24 0.24 0.24 0.25 -0.24 24 15 180 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.15 -0.17 24 0 66 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.11 24 0 34 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.07 24 0 33 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.36 -0.70 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.11 -0.70 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.85 -0.71 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.61 -0.68 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.10 -0.71 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 -0.71 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.12 -0.67 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.65 -0.64 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.14 -0.66 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.68 -0.59 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.71 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 -0.67 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 -0.61 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.54 22 0 2 0
29SEP26 15.50 C 0.78 0.78 0.78 0.72 -0.47 22 2 0 -2
29SEP26 16.00 C 0.51 0.54 0.48 0.50 -0.35 22 90 112 +90
29SEP26 16.50 C 0.37 0.37 0.37 0.35 -0.26 22 15 60 0
29SEP26 17.00 C 0.27 0.27 0.27 0.23 -0.20 22 30 51 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.14 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.10 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.06 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.63 -0.70 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.13 -0.68 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.64 -0.68 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.15 -0.64 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.67 -0.62 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.19 -0.61 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.73 -0.58 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.22 -0.64 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.81 -0.64 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.44 -0.59 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.12 -0.52 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.83 -0.46 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.60 -0.36 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.43 -0.29 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.31 -0.21 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.22 -0.15 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.15 -0.12 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 -0.08 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.41 -0.65 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.16 -0.65 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.92 -0.64 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.67 -0.66 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.19 -0.62 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.70 -0.62 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.20 -0.60 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.75 -0.57 30 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.27 -0.58 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.81 -0.57 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 -0.61 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 -0.63 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.58 -0.58 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 -0.53 21 0 268 0
30DEC26 15.50 C 0.99 0.99 0.99 0.98 -0.48 21 2 2 +2
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.37 21 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.30 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.25 22 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.19 22 0 0 0
30DEC26 18.00 C 0.27 0.27 0.27 0.24 -0.16 22 10 209 -10
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.13 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.10 22 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.08 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.05 22 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.41 -0.65 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.16 -0.65 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.92 -0.64 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.67 -0.66 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.19 -0.62 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.70 -0.62 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.22 -0.58 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.75 -0.57 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.29 -0.56 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.85 -0.55 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.36 -0.59 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.98 -0.62 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.64 -0.58 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.34 -0.52 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.07 -0.48 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.85 -0.39 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 -0.31 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 -0.25 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.22 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.19 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.17 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.13 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.11 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.08 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.67 -0.66 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.19 -0.62 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.70 -0.62 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.23 -0.61 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.77 -0.60 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.33 -0.58 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.90 -0.57 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.44 -0.57 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.09 -0.60 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.77 -0.56 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.49 -0.51 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.22 -0.49 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.01 -0.39 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 -0.32 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 -0.28 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.58 -0.24 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.47 -0.20 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.19 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.30 -0.18 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.14 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.13 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 -0.09 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
TOTAL CALL 301 1,884 +222
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 23 0
30JUL26 14.50 P 0.08 0.08 0.08 0.11 +0.09 26 1 88 +1
30JUL26 15.00 P 0.18 0.22 0.18 0.23 +0.17 26 24 241 -11
30JUL26 15.50 P 0.32 0.43 0.32 0.43 +0.28 25 120 186 +118
30JUL26 16.00 P 0.57 0.57 0.57 0.72 +0.42 24 3 135 0
30JUL26 16.50 P 0.00 0.00 0.00 1.12 +0.54 26 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.55 +0.65 25 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 2.03 +0.72 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.52 +0.75 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.02 +0.76 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.52 +0.71 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.02 +0.74 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.52 +0.70 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.52 +0.69 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.52 +0.69 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.52 +0.74 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.52 +0.69 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.52 +0.74 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 P 0.01 0.01 0.01 0.01 0.00 39 2 2 +2
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 +0.04 25 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 +0.07 24 0 27 0
28AUG26 14.50 P 0.19 0.21 0.19 0.20 +0.13 24 30 25 0
28AUG26 15.00 P 0.30 0.35 0.30 0.35 +0.20 24 75 41 -4
28AUG26 15.50 P 0.53 0.53 0.53 0.57 +0.30 24 71 86 +71
28AUG26 16.00 P 0.00 0.00 0.00 0.84 +0.38 23 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 1.20 +0.48 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.61 +0.59 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.05 +0.65 23 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.53 +0.71 24 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.02 +0.74 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.52 +0.71 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.02 +0.70 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.52 +0.70 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.52 +0.69 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.52 +0.69 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.52 +0.70 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.52 +0.69 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.52 +0.70 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.05 23 0 77 0
29SEP26 14.00 P 0.15 0.18 0.15 0.16 +0.10 23 4 10 +4
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.15 22 0 1 0
29SEP26 15.00 P 0.41 0.41 0.41 0.45 +0.24 23 61 61 +61
29SEP26 15.50 P 0.00 0.00 0.00 0.67 +0.32 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.96 +0.41 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.31 +0.50 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.66 +0.56 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.09 +0.63 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.54 +0.68 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.72 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.52 +0.67 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.02 +0.69 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.52 +0.69 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.52 +0.69 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.52 +0.69 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.52 +0.69 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.52 +0.69 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.52 +0.69 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29OCT26 13.00 P 0.09 0.10 0.09 0.06 +0.04 22 19 19 +19
29OCT26 13.50 P 0.00 0.00 0.00 0.12 +0.07 22 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.21 +0.12 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.34 +0.18 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.51 +0.24 22 0 0 0
29OCT26 15.50 P 0.66 0.74 0.66 0.75 +0.33 22 60 60 +60
29OCT26 16.00 P 0.00 0.00 0.00 1.04 +0.41 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.34 +0.45 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.71 +0.55 22 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.12 +0.61 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.56 +0.66 21 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.03 +0.70 21 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.52 +0.65 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.02 +0.68 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.52 +0.69 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.52 +0.69 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.52 +0.69 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.52 +0.69 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.52 +0.69 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.05 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.08 22 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.13 22 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 +0.18 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 +0.24 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 +0.30 22 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 +0.35 22 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 +0.40 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.68 +0.44 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.04 +0.52 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.44 +0.58 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.87 +0.63 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 +0.68 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 +0.61 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 +0.61 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.70 +0.61 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.73 +0.68 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.68 +0.66 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.66 +0.67 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.63 +0.67 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.61 +0.67 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.03 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.05 21 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 +0.06 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 +0.10 21 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 +0.14 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 +0.18 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 +0.24 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 +0.28 21 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.17 +0.33 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 +0.38 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.78 +0.41 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.14 +0.50 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.52 +0.54 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.93 +0.59 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.42 +0.69 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.86 +0.62 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.30 +0.62 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.78 +0.64 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 +0.68 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.69 +0.67 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.66 +0.67 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.63 +0.67 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.61 +0.67 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 +0.04 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.05 20 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.08 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 +0.11 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 +0.15 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 +0.19 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 +0.23 20 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 +0.28 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 +0.31 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.58 +0.38 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.87 +0.38 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.22 +0.42 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 +0.51 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 +0.55 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.49 +0.59 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.92 +0.61 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.36 +0.62 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.82 +0.64 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.75 +0.67 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.70 +0.68 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.66 +0.67 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.63 +0.66 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.61 +0.67 26 0 0 0
TOTAL PUT 470 2,092 +321
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$ 39.60
30JUL26 31.00 C 0.00 0.00 0.00 8.78 - 54 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 7.80 -0.32 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.79 -0.33 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.71 -0.41 29 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.76 -0.36 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.86 -0.27 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.03 -0.10 29 0 0 0
30JUL26 38.00 C 2.46 2.46 2.19 2.32 +0.15 30 105 90 +90
30JUL26 39.00 C 2.11 2.11 1.70 1.66 +0.19 29 16 183 -14
30JUL26 40.00 C 1.60 1.60 1.09 1.13 +0.21 29 93 184 -20
30JUL26 41.00 C 0.92 0.92 0.67 0.76 +0.15 29 180 138 -48
30JUL26 42.00 C 0.54 0.54 0.47 0.49 +0.11 29 88 402 -56
30JUL26 43.00 C 0.30 0.32 0.29 0.30 +0.07 29 20 272 -1
30JUL26 44.00 C 0.20 0.20 0.18 0.18 +0.04 30 121 1,834 +120
30JUL26 45.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 1,054 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 588 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 30 0 675 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 31 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 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 51 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 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 31.00 C 0.00 0.00 0.00 8.89 - 41 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 7.95 -0.17 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.02 -0.10 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.94 -0.18 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.08 -0.04 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.26 +0.13 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.52 +0.32 30 0 0 0
28AUG26 38.00 C 2.95 2.99 2.77 2.90 +0.41 30 80 91 +80
28AUG26 39.00 C 2.79 2.79 2.20 2.26 +0.32 29 45 103 0
28AUG26 40.00 C 1.94 1.94 1.69 1.73 +0.22 29 35 107 -15
28AUG26 41.00 C 1.60 1.60 1.60 1.36 +0.28 30 15 245 0
28AUG26 42.00 C 1.14 1.14 1.02 1.00 +0.18 29 90 260 -15
28AUG26 43.00 C 0.00 0.00 0.00 0.74 +0.14 29 0 317 0
28AUG26 44.00 C 0.57 0.57 0.57 0.53 +0.10 29 15 322 0
28AUG26 45.00 C 0.00 0.00 0.00 0.38 +0.09 29 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 315 0
28AUG26 47.00 C 0.00 0.00 0.00 0.18 +0.04 29 0 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 153 0
28AUG26 49.00 C 0.11 0.11 0.10 0.09 +0.02 30 90 133 +58
28AUG26 50.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 13.78 -0.35 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.89 -0.23 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.92 -0.20 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.97 -0.15 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.01 -0.11 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.08 -0.04 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.16 +0.04 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.27 +0.15 35 0 0 0
29SEP26 34.00 C 6.15 6.15 6.15 6.24 +0.12 30 12 12 +12
29SEP26 35.00 C 0.00 0.00 0.00 5.44 +0.30 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.69 +0.44 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.99 +0.44 30 0 45 0
29SEP26 38.00 C 3.49 3.49 3.37 3.35 +0.35 30 30 105 +30
29SEP26 39.00 C 3.09 3.20 3.09 2.79 +0.36 30 30 282 +15
29SEP26 40.00 C 2.55 2.65 2.17 2.25 +0.31 29 167 318 +163
29SEP26 41.00 C 2.07 2.23 1.79 1.84 +0.28 29 137 386 +137
29SEP26 42.00 C 1.41 1.52 1.41 1.48 +0.23 29 16 321 +1
29SEP26 43.00 C 1.39 1.39 1.39 1.18 +0.19 29 15 559 0
29SEP26 44.00 C 0.00 0.00 0.00 0.94 +0.17 30 0 481 0
29SEP26 45.00 C 0.67 0.67 0.67 0.73 +0.13 30 9 551 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.57 +0.11 30 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.44 +0.09 30 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.33 +0.06 30 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 +0.06 30 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 308 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.13 - 32 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 8.31 +0.19 33 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.43 +0.31 32 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.60 +0.48 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.75 +0.52 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.04 +0.53 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.38 +0.50 30 0 0 0
29OCT26 38.00 C 3.80 3.86 3.59 3.66 +0.42 29 165 180 +150
29OCT26 39.00 C 3.58 3.58 3.22 3.13 +0.39 29 45 103 +45
29OCT26 40.00 C 2.78 2.78 2.62 2.66 +0.39 29 75 110 +15
29OCT26 41.00 C 2.49 2.49 2.07 2.24 +0.34 29 33 48 +33
29OCT26 42.00 C 1.71 1.80 1.71 1.87 +0.31 29 30 45 +30
29OCT26 43.00 C 1.42 1.42 1.42 1.55 +0.28 29 30 75 0
29OCT26 44.00 C 1.12 1.21 1.12 1.28 +0.24 30 75 135 +75
29OCT26 45.00 C 1.06 1.06 0.89 1.05 +0.21 30 60 120 +60
29OCT26 46.00 C 0.82 0.82 0.71 0.85 +0.18 30 105 195 +105
29OCT26 47.00 C 0.00 0.00 0.00 0.69 +0.15 30 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 0.56 +0.14 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.44 +0.11 30 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.35 +0.09 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.11 -0.01 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.23 +0.11 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.33 +0.21 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.47 +0.29 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.55 +0.20 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.82 +0.21 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.88 -0.06 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.20 -0.10 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.56 -0.15 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.99 -0.06 30 0 0 0
30DEC26 39.00 C 3.40 3.40 3.40 3.57 +0.01 31 15 84 +15
30DEC26 40.00 C 0.00 0.00 0.00 3.01 -0.13 30 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.58 -0.15 30 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 2.20 -0.19 30 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 -0.14 30 0 151 0
30DEC26 44.00 C 1.60 1.60 1.60 1.60 -0.19 30 105 170 -105
30DEC26 45.00 C 1.33 1.33 1.33 1.33 -0.21 30 2 152 0
30DEC26 46.00 C 0.00 0.00 0.00 1.11 -0.21 29 0 81 0
30DEC26 47.00 C 0.93 0.93 0.93 0.94 -0.19 30 2 244 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.19 29 0 245 0
30DEC26 49.00 C 0.00 0.00 0.00 0.66 -0.16 30 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.54 -0.16 29 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.34 -0.12 30 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.05 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 9.56 - 34 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 8.73 +0.42 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.93 +0.33 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.19 +0.05 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.30 -0.18 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.68 -0.20 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.10 -0.19 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.56 -0.21 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.08 -0.19 29 0 0 0
30MAR27 40.00 C 3.75 3.78 3.66 3.66 -0.17 30 105 106 +105
30MAR27 41.00 C 0.00 0.00 0.00 3.24 -0.06 29 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 2.96 +0.01 30 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 2.61 +0.01 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.31 -0.01 30 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.04 0.00 30 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 1.80 0.00 30 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 -0.01 30 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 1.31 -0.07 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.14 -0.08 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.00 -0.06 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.73 -0.02 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.52 -0.01 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.02 30 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 9.88 - 33 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 9.10 +0.12 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.38 +0.06 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 7.68 -0.01 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.06 -0.04 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.45 -0.29 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.74 -0.45 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.23 -0.46 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.91 -0.28 30 0 0 0
29JUN27 40.00 C 4.48 4.48 4.48 4.47 -0.15 30 60 60 +60
29JUN27 41.00 C 0.00 0.00 0.00 4.05 -0.16 30 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.68 -0.16 30 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.32 -0.19 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.01 -0.16 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.72 -0.17 30 0 46 0
29JUN27 46.00 C 2.60 2.60 2.60 2.44 -0.18 30 7 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.21 -0.15 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 1.90 -0.25 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.74 -0.20 30 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.59 -0.16 30 0 0 0
29JUN27 52.50 C 1.30 1.30 1.30 1.22 -0.13 30 5 5 +5
29JUN27 55.00 C 0.00 0.00 0.00 0.91 -0.13 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.69 -0.11 30 0 12 0
29JUN27 60.00 C 0.00 0.00 0.00 0.52 -0.08 30 0 59 0
29JUN27 62.50 C 0.00 0.00 0.00 0.39 -0.07 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 31 0
TOTAL CALL 2,328 22,807 +1,137
30JUL26 31.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 14 0
30JUL26 36.00 P 0.00 0.00 0.00 0.19 -0.13 30 0 334 0
30JUL26 37.00 P 0.39 0.40 0.39 0.36 -0.19 30 19 29 +4
30JUL26 38.00 P 0.70 0.84 0.70 0.63 -0.28 30 75 338 +45
30JUL26 39.00 P 0.97 1.16 0.97 1.01 -0.36 30 83 646 +68
30JUL26 40.00 P 1.42 1.65 1.42 1.52 -0.45 30 109 633 +76
30JUL26 41.00 P 2.04 2.30 2.03 2.15 -0.50 31 89 327 +89
30JUL26 42.00 P 2.48 3.04 2.48 2.82 -0.53 29 63 521 +45
30JUL26 43.00 P 0.00 0.00 0.00 3.63 -0.59 29 0 1,235 0
30JUL26 44.00 P 0.00 0.00 0.00 4.51 -0.61 29 0 933 0
30JUL26 45.00 P 0.00 0.00 0.00 5.44 -0.66 29 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 6.41 -0.68 29 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 7.42 -0.66 34 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 8.42 -0.58 38 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 9.47 -0.57 47 0 181 -7
30JUL26 50.00 P 0.00 0.00 0.00 10.40 -0.57 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 12.90 -0.64 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.40 -0.64 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.90 -0.57 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.40 -0.64 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.90 -0.64 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.40 -0.64 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.90 -0.64 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.47 -0.57 104 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
28AUG26 32.00 P 0.16 0.16 0.16 0.06 -0.03 30 45 47 +45
28AUG26 33.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 -0.07 30 0 19 0
28AUG26 35.00 P 0.00 0.00 0.00 0.33 -0.11 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.52 -0.15 30 0 418 0
28AUG26 37.00 P 0.00 0.00 0.00 0.79 -0.19 30 0 260 0
28AUG26 38.00 P 1.22 1.22 1.22 1.13 -0.24 30 15 279 0
28AUG26 39.00 P 1.35 1.74 1.35 1.56 -0.30 30 261 524 +246
28AUG26 40.00 P 1.78 2.11 1.78 2.08 -0.36 31 75 324 +60
28AUG26 41.00 P 2.64 2.85 2.60 2.66 -0.43 31 85 414 +32
28AUG26 42.00 P 2.83 3.44 2.83 3.30 -0.48 30 77 246 -45
28AUG26 43.00 P 0.00 0.00 0.00 4.01 -0.49 30 0 297 0
28AUG26 44.00 P 0.00 0.00 0.00 4.80 -0.53 30 0 364 0
28AUG26 45.00 P 0.00 0.00 0.00 5.65 -0.55 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 6.55 -0.55 30 0 296 0
28AUG26 47.00 P 6.21 6.21 6.21 7.45 -0.63 28 3 380 0
28AUG26 48.00 P 0.00 0.00 0.00 8.43 -0.57 30 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 9.47 -0.65 35 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 10.45 -0.67 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.90 -0.72 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.40 -0.64 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.95 -0.57 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.45 -0.59 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.90 -0.72 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.40 -0.64 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.95 -0.59 71 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.47 -0.57 77 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.05 30 0 127 0
29SEP26 33.00 P 0.44 0.44 0.44 0.28 -0.07 30 15 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.42 -0.10 30 0 133 0
29SEP26 35.00 P 0.77 0.77 0.77 0.62 -0.12 30 1 425 -1
29SEP26 36.00 P 0.00 0.00 0.00 0.87 -0.16 30 0 375 0
29SEP26 37.00 P 0.00 0.00 0.00 1.19 -0.20 31 0 1,014 0
29SEP26 38.00 P 1.42 1.67 1.40 1.57 -0.24 31 165 683 +135
29SEP26 39.00 P 1.85 2.14 1.79 1.99 -0.31 30 231 654 0
29SEP26 40.00 P 2.37 2.60 2.23 2.54 -0.31 31 205 210 -66
29SEP26 41.00 P 2.83 3.27 2.74 3.09 -0.39 31 135 590 +45
29SEP26 42.00 P 3.32 3.79 3.32 3.67 -0.43 30 90 368 +45
29SEP26 43.00 P 0.00 0.00 0.00 4.38 -0.44 30 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 5.13 -0.48 30 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 5.93 -0.51 30 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 6.76 -0.67 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 7.61 -0.55 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 8.51 -0.58 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 9.47 -0.65 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 10.46 -0.66 31 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 12.90 -0.72 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 15.40 -0.64 0 0 0 -1
29SEP26 57.50 P 0.00 0.00 0.00 17.95 -0.58 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.45 -0.59 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.90 -0.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.40 -0.64 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.95 -0.59 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.47 -0.57 65 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.20 - 30 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29OCT26 33.00 P 0.64 0.65 0.64 0.45 -0.05 30 30 30 +30
29OCT26 34.00 P 0.00 0.00 0.00 0.63 -0.06 30 0 45 0
29OCT26 35.00 P 0.00 0.00 0.00 0.87 -0.08 30 0 45 0
29OCT26 36.00 P 1.13 1.13 1.13 1.15 -0.12 30 13 73 +13
29OCT26 37.00 P 0.00 0.00 0.00 1.49 -0.16 31 0 105 0
29OCT26 38.00 P 0.00 0.00 0.00 1.90 -0.18 31 0 34 0
29OCT26 39.00 P 2.53 2.53 2.53 2.37 -0.21 31 2 15 0
29OCT26 40.00 P 2.80 3.11 2.77 2.89 -0.26 31 195 250 +105
29OCT26 41.00 P 0.00 0.00 0.00 3.47 -0.31 31 0 128 0
29OCT26 42.00 P 0.00 0.00 0.00 4.00 -0.46 30 0 85 0
29OCT26 43.00 P 0.00 0.00 0.00 4.67 -0.37 30 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.39 -0.41 30 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.16 -0.64 30 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.13 -0.54 33 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.98 -0.56 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.85 -0.55 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.75 -0.53 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.74 -0.50 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 0.00 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.55 0.00 30 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 +0.01 30 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.99 +0.02 30 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 1.22 -0.01 30 0 16 0
30DEC26 35.00 P 1.49 1.49 1.49 1.53 -0.03 30 7 35 +7
30DEC26 36.00 P 0.00 0.00 0.00 1.88 -0.04 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 2.28 -0.06 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 2.74 -0.07 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 3.25 -0.06 29 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 3.89 +0.12 30 0 329 0
30DEC26 41.00 P 0.00 0.00 0.00 4.54 +0.18 30 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 5.19 +0.04 30 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 5.89 +0.21 30 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 6.62 +0.04 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 7.17 -0.19 27 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 7.94 -0.22 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 8.74 -0.26 26 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 9.57 -0.30 25 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 10.43 -0.33 24 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.33 -0.35 24 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 13.58 -0.48 0 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 15.94 -0.61 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.41 -0.58 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.85 -0.57 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.33 -0.55 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.77 -0.58 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.20 -0.58 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.64 -0.60 0 0 0 0
30MAR27 31.00 P 0.90 0.90 0.90 0.90 - 30 15 15 -
30MAR27 32.00 P 0.00 0.00 0.00 1.09 +0.10 29 0 4,000 0
30MAR27 33.00 P 1.31 1.31 1.31 1.34 +0.09 29 110 111 +95
30MAR27 34.00 P 0.00 0.00 0.00 1.65 +0.10 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.99 +0.11 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 2.38 +0.10 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.81 +0.12 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 3.28 +0.10 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.79 +0.11 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 4.40 +0.14 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 5.08 +0.38 29 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 5.72 +0.22 29 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 6.20 +0.04 28 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 6.89 0.00 28 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 7.60 -0.03 27 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 8.35 -0.07 27 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 9.11 -0.12 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.91 -0.16 26 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.72 -0.22 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.57 -0.25 25 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.80 -0.34 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.10 -0.48 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.47 -0.60 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.87 -0.61 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.33 -0.58 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.77 -0.58 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.20 -0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.66 -0.62 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.25 - 30 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 1.51 +0.02 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.84 +0.04 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 2.16 +0.02 30 0 1 0
29JUN27 35.00 P 2.51 2.51 2.51 2.53 +0.01 30 17 52 +17
29JUN27 36.00 P 2.95 2.95 2.93 3.00 +0.07 30 14 37 +14
29JUN27 37.00 P 0.00 0.00 0.00 3.34 -0.04 29 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.75 -0.13 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.27 -0.12 29 0 0 0
29JUN27 40.00 P 4.81 4.81 4.81 4.99 +0.02 30 30 34 +29
29JUN27 41.00 P 0.00 0.00 0.00 5.39 -0.17 28 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.01 -0.18 28 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.68 -0.17 28 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 7.36 -0.17 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 8.01 -0.26 28 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 8.82 -0.19 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 9.48 -0.30 27 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 10.37 -0.22 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.06 -0.35 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.99 -0.27 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.10 -0.36 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.33 -0.46 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.63 -0.57 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.98 -0.58 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.37 -0.60 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.78 -0.61 0 0 0 0
TOTAL PUT 2,274 30,893 +1,125
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$ 7.55
30JUL26 4.80 C 0.00 0.00 0.00 2.76 +0.59 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.65 +0.53 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.55 +0.52 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 +0.57 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.07 +0.55 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.85 +0.58 67 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.59 +0.53 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.38 +0.52 58 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.16 +0.48 56 0 8 0
30JUL26 6.75 C 0.96 0.96 0.96 0.96 +0.41 55 3 110 0
30JUL26 7.00 C 0.72 0.72 0.72 0.78 +0.36 54 3 355 0
30JUL26 7.25 C 0.70 0.70 0.60 0.63 +0.32 55 33 655 -25
30JUL26 7.50 C 0.53 0.53 0.44 0.50 +0.27 56 103 969 -99
30JUL26 7.75 C 0.26 0.44 0.26 0.39 +0.23 56 189 510 +91
30JUL26 8.00 C 0.15 0.36 0.15 0.30 +0.19 56 36 1,633 -6
30JUL26 8.25 C 0.15 0.29 0.15 0.22 +0.14 55 234 843 -177
30JUL26 8.50 C 0.15 0.22 0.15 0.16 +0.10 55 275 1,324 +249
30JUL26 8.75 C 0.00 0.00 0.00 0.12 +0.08 56 0 339 0
30JUL26 9.00 C 0.15 0.15 0.11 0.09 +0.06 57 40 968 0
30JUL26 9.25 C 0.09 0.10 0.09 0.06 +0.04 56 26 345 +1
30JUL26 9.50 C 0.10 0.10 0.08 0.04 +0.03 55 21 817 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 +0.02 56 0 409 0
30JUL26 10.00 C 0.06 0.06 0.06 0.02 +0.01 56 75 636 0
30JUL26 10.50 C 0.04 0.04 0.04 0.01 0.00 57 75 190 -75
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 2.82 +0.61 75 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.70 +0.56 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.61 +0.58 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.39 +0.57 68 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.10 +0.53 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.91 +0.54 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.72 +0.58 61 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.47 +0.50 53 0 30 0
28AUG26 6.50 C 1.28 1.28 1.28 1.26 +0.43 51 1 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.10 +0.39 53 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.92 +0.33 51 0 381 0
28AUG26 7.25 C 0.80 0.80 0.80 0.80 +0.32 53 5 355 -5
28AUG26 7.50 C 0.75 0.75 0.75 0.68 +0.29 53 31 455 -1
28AUG26 7.75 C 0.00 0.00 0.00 0.57 +0.26 54 0 543 0
28AUG26 8.00 C 0.53 0.54 0.47 0.47 +0.22 53 42 777 +5
28AUG26 8.25 C 0.00 0.00 0.00 0.40 +0.20 54 0 751 0
28AUG26 8.50 C 0.25 0.35 0.25 0.32 +0.17 54 26 783 +25
28AUG26 8.75 C 0.00 0.00 0.00 0.26 +0.14 54 0 787 0
28AUG26 9.00 C 0.22 0.23 0.22 0.21 +0.12 54 60 673 0
28AUG26 9.25 C 0.23 0.23 0.19 0.17 +0.10 54 62 630 +60
28AUG26 9.50 C 0.00 0.00 0.00 0.14 +0.08 54 0 745 0
28AUG26 9.75 C 0.00 0.00 0.00 0.11 +0.07 54 0 1,208 0
28AUG26 10.00 C 0.14 0.14 0.12 0.09 +0.06 54 137 952 +132
28AUG26 10.50 C 0.00 0.00 0.00 0.06 +0.04 55 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 100 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 35 0
29SEP26 4.80 C 0.00 0.00 0.00 2.82 +0.57 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 +0.55 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 +0.57 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.39 +0.55 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 +0.54 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 +0.51 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.72 +0.48 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 +0.48 51 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.38 +0.44 51 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 +0.37 48 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.35 49 0 241 0
29SEP26 7.25 C 0.93 0.93 0.93 0.92 +0.32 50 2 148 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 +0.29 50 0 500 0
29SEP26 7.75 C 0.66 0.66 0.66 0.69 +0.25 50 94 786 +94
29SEP26 8.00 C 0.67 0.67 0.57 0.59 +0.22 50 42 889 -18
29SEP26 8.25 C 0.52 0.52 0.49 0.52 +0.21 51 55 742 +54
29SEP26 8.50 C 0.41 0.42 0.41 0.45 +0.19 52 471 892 +340
29SEP26 8.75 C 0.35 0.38 0.35 0.39 +0.18 52 625 1,613 -342
29SEP26 9.00 C 0.31 0.33 0.31 0.33 +0.16 52 90 3,646 +1
29SEP26 9.25 C 0.30 0.32 0.26 0.28 +0.14 52 67 310 +67
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.11 52 0 658 0
29SEP26 9.75 C 0.22 0.22 0.22 0.20 +0.10 52 30 580 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 +0.08 51 0 1,035 0
29SEP26 10.50 C 0.15 0.15 0.15 0.12 +0.06 52 60 721 +60
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.04 52 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.03 53 0 302 0
29SEP26 12.00 C 0.09 0.09 0.09 0.04 +0.02 52 30 410 -30
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 510 0
29SEP26 13.00 C 0.08 0.08 0.08 0.02 +0.01 53 15 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 2.74 - 54 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 2.63 +0.51 49 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.41 +0.50 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.19 +0.52 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.98 +0.53 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.77 +0.49 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.61 +0.50 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.41 +0.38 48 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.29 +0.43 51 0 17 0
29OCT26 7.00 C 1.08 1.08 1.08 1.11 +0.36 49 30 30 +29
29OCT26 7.25 C 0.00 0.00 0.00 0.99 +0.34 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.87 +0.30 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.77 +0.28 50 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.68 +0.27 50 0 0 0
29OCT26 8.25 C 0.64 0.64 0.55 0.59 +0.24 50 40 40 +30
29OCT26 8.50 C 0.57 0.57 0.57 0.51 +0.22 50 30 30 +30
29OCT26 8.75 C 0.43 0.43 0.43 0.44 +0.19 50 200 200 +200
29OCT26 9.00 C 0.00 0.00 0.00 0.38 +0.17 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.33 +0.16 50 0 0 0
29OCT26 9.50 C 0.37 0.37 0.31 0.28 +0.13 50 31 31 +31
30DEC26 4.80 C 0.00 0.00 0.00 2.88 +0.55 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.76 +0.52 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 +0.52 54 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.50 +0.54 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 +0.51 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.07 +0.49 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 +0.49 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 +0.50 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 +0.43 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 +0.44 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.39 50 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 +0.35 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.32 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 +0.30 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 +0.30 50 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 +0.28 50 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 +0.26 50 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 +0.24 49 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 +0.22 49 0 215 0
30DEC26 9.25 C 0.56 0.56 0.56 0.48 +0.19 49 30 65 0
30DEC26 9.50 C 0.47 0.47 0.46 0.43 +0.18 49 450 678 +399
30DEC26 9.75 C 0.00 0.00 0.00 0.38 +0.16 49 0 133 0
30DEC26 10.00 C 0.44 0.44 0.44 0.34 +0.15 49 1 191 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.27 +0.12 49 0 430 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.10 49 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 +0.09 49 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.06 49 0 59 0
30DEC26 12.50 C 0.21 0.21 0.21 0.10 +0.05 49 160 239 +160
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.04 50 0 385 0
30DEC26 14.00 C 0.13 0.13 0.13 0.05 +0.03 49 30 30 +29
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 114 0
30MAR27 4.80 C 0.00 0.00 0.00 2.93 +0.51 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.84 +0.49 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.76 +0.49 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.57 +0.47 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.40 +0.47 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.23 +0.49 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 +0.47 50 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.90 +0.45 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.76 +0.45 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 +0.40 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 +0.39 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 +0.34 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.28 +0.34 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.19 +0.33 50 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.10 +0.32 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.02 +0.31 50 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 0.94 +0.30 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 +0.28 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 +0.26 50 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.72 +0.24 49 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 +0.24 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 +0.22 50 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 +0.21 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 +0.17 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 +0.16 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 +0.14 50 0 25 0
30MAR27 12.00 C 0.39 0.39 0.39 0.29 +0.13 50 5 16 +4
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.10 50 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.09 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 +0.08 50 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.06 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.06 49 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 3.06 +0.53 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.96 +0.51 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.88 +0.50 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.70 +0.48 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.52 +0.50 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.36 +0.49 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.18 +0.45 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.09 +0.45 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.90 +0.41 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.77 +0.35 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 +0.37 47 0 0 0
29JUN27 7.25 C 1.54 1.62 1.54 1.54 +0.37 47 58 59 +58
29JUN27 7.50 C 1.42 1.42 1.42 1.44 +0.34 48 10 10 +10
29JUN27 7.75 C 0.00 0.00 0.00 1.37 +0.35 48 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.28 +0.33 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.19 +0.31 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.12 +0.30 49 0 0 0
29JUN27 8.75 C 1.00 1.00 1.00 1.05 +0.29 49 2 2 +2
29JUN27 9.00 C 0.00 0.00 0.00 0.98 +0.28 49 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.92 +0.27 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.86 +0.26 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 +0.25 49 0 11 0
TOTAL CALL 4,135 46,577 +1,384
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.03 58 0 428 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.04 55 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.07 57 0 1,134 0
30JUL26 6.50 P 0.09 0.11 0.09 0.09 -0.11 55 63 998 +23
30JUL26 6.75 P 0.14 0.16 0.13 0.14 -0.15 54 419 860 +24
30JUL26 7.00 P 0.21 0.23 0.20 0.21 -0.20 54 378 794 -39
30JUL26 7.25 P 0.28 0.35 0.28 0.30 -0.26 53 438 952 -21
30JUL26 7.50 P 0.42 0.43 0.42 0.42 -0.31 54 77 1,380 +76
30JUL26 7.75 P 0.57 0.62 0.57 0.57 -0.37 55 97 381 -1
30JUL26 8.00 P 0.00 0.00 0.00 0.73 -0.42 56 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 0.91 -0.46 56 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.12 -0.48 59 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.33 -0.51 60 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.56 -0.53 63 0 63 0
30JUL26 9.25 P 0.00 0.00 0.00 1.80 -0.54 67 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.02 -0.53 67 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.24 -0.57 64 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.48 -0.57 65 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.98 -0.58 74 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.47 -0.56 77 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.95 -0.58 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.47 -0.58 92 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.97 -0.56 98 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.45 -0.63 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.95 -0.58 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.46 -0.58 108 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.01 54 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.02 57 0 195 0
28AUG26 5.50 P 0.06 0.06 0.06 0.04 -0.04 54 5 229 0
28AUG26 5.75 P 0.00 0.00 0.00 0.07 -0.05 55 0 528 0
28AUG26 6.00 P 0.10 0.11 0.10 0.10 -0.07 54 552 869 +240
28AUG26 6.25 P 0.13 0.13 0.13 0.14 -0.10 53 5 1,222 0
28AUG26 6.50 P 0.22 0.22 0.22 0.20 -0.13 53 2 606 0
28AUG26 6.75 P 0.30 0.30 0.26 0.27 -0.17 52 50 1,415 0
28AUG26 7.00 P 0.00 0.00 0.00 0.36 -0.20 52 0 699 0
28AUG26 7.25 P 0.44 0.50 0.44 0.46 -0.25 52 10 505 0
28AUG26 7.50 P 0.64 0.64 0.64 0.59 -0.28 53 10 406 0
28AUG26 7.75 P 0.72 0.72 0.72 0.73 -0.33 53 509 592 +251
28AUG26 8.00 P 0.00 0.00 0.00 0.89 -0.39 53 0 46 0
28AUG26 8.25 P 0.00 0.00 0.00 1.07 -0.41 55 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.24 -0.46 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.45 -0.43 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.64 -0.47 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.87 -0.52 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.10 -0.51 59 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.31 -0.54 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.57 -0.52 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.99 -0.57 57 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.47 -0.57 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.99 -0.54 68 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.03 52 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 134 0
29SEP26 5.25 P 0.07 0.07 0.07 0.06 -0.04 53 20 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.06 51 0 595 0
29SEP26 5.75 P 0.13 0.13 0.13 0.12 -0.07 52 600 964 +400
29SEP26 6.00 P 0.20 0.20 0.18 0.17 -0.10 52 160 735 -100
29SEP26 6.25 P 0.25 0.25 0.25 0.22 -0.13 51 12 2,443 0
29SEP26 6.50 P 0.33 0.33 0.33 0.29 -0.16 51 180 1,075 +180
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.18 51 0 1,149 0
29SEP26 7.00 P 0.46 0.52 0.46 0.48 -0.22 51 225 2,796 +220
29SEP26 7.25 P 0.60 0.62 0.60 0.60 -0.25 52 178 918 -4
29SEP26 7.50 P 0.74 0.74 0.74 0.73 -0.28 52 75 679 -13
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.33 52 0 293 0
29SEP26 8.00 P 1.05 1.05 1.05 1.03 -0.35 53 30 386 0
29SEP26 8.25 P 1.20 1.20 1.20 1.20 -0.38 53 75 3,314 +75
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.40 54 0 762 0
29SEP26 8.75 P 1.61 1.61 1.61 1.57 -0.43 54 90 241 +87
29SEP26 9.00 P 0.00 0.00 0.00 1.77 -0.45 55 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.47 56 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.49 57 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 -0.51 57 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.63 -0.51 58 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 -0.55 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.53 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 -0.55 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 -0.56 61 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.97 -0.62 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.45 -0.63 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 -0.63 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 -0.60 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.97 -0.59 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.47 -0.58 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.97 -0.57 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.46 -0.59 80 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 - 51 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 30 0
29OCT26 5.25 P 0.12 0.12 0.12 0.10 -0.05 51 30 54 +30
29OCT26 5.50 P 0.16 0.16 0.16 0.14 -0.07 51 75 75 +75
29OCT26 5.75 P 0.21 0.21 0.21 0.19 -0.09 50 30 30 +30
29OCT26 6.00 P 0.27 0.27 0.27 0.25 -0.11 50 45 75 +45
29OCT26 6.25 P 0.35 0.35 0.33 0.31 -0.14 49 345 345 +345
29OCT26 6.50 P 0.43 0.43 0.43 0.40 -0.16 49 12 12 +12
29OCT26 6.75 P 0.00 0.00 0.00 0.49 -0.20 49 0 17 0
29OCT26 7.00 P 0.64 0.64 0.64 0.60 -0.23 49 90 90 +90
29OCT26 7.25 P 0.00 0.00 0.00 0.73 -0.27 49 0 36 0
29OCT26 7.50 P 0.00 0.00 0.00 0.86 -0.28 49 0 0 0
29OCT26 7.75 P 1.05 1.05 1.05 1.01 -0.31 50 30 30 +30
29OCT26 8.00 P 1.13 1.19 1.13 1.17 -0.34 50 97 97 +97
29OCT26 8.25 P 0.00 0.00 0.00 1.32 -0.38 49 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.50 -0.43 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.68 -0.47 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 -0.44 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.13 -0.45 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.36 -0.46 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.04 49 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.05 49 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 789 0
30DEC26 5.25 P 0.20 0.20 0.20 0.17 -0.07 49 50 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 -0.08 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.10 49 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 -0.13 49 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 -0.14 49 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.17 49 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 -0.19 48 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.22 48 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 -0.24 48 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.27 48 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 -0.31 48 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 -0.33 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 -0.36 48 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 -0.39 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 -0.41 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 -0.44 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 -0.45 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 -0.42 52 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 -0.47 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 -0.46 53 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.32 -0.44 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 -0.49 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.25 -0.51 56 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.69 -0.50 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 -0.54 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.62 -0.53 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.11 -0.50 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.59 -0.52 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.08 -0.52 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.54 -0.55 56 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.05 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 -0.06 49 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.07 49 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 -0.08 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 -0.09 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 -0.12 48 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 -0.13 48 0 216 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.14 48 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 -0.16 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 -0.20 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 -0.21 48 0 128 0
30MAR27 7.25 P 1.04 1.04 1.04 1.06 -0.25 47 2 105 +2
30MAR27 7.50 P 1.16 1.16 1.16 1.22 -0.24 48 1 101 +1
30MAR27 7.75 P 0.00 0.00 0.00 1.36 -0.27 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 -0.31 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 -0.33 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 -0.34 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 -0.35 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 -0.38 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 -0.36 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 -0.39 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.83 -0.39 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 -0.43 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 -0.44 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.90 -0.46 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.30 -0.51 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 -0.53 51 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.19 -0.56 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.67 -0.55 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.11 -0.54 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.61 -0.52 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.10 -0.51 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 -0.07 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.07 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 -0.08 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 -0.10 49 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 -0.11 49 0 33 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 -0.13 49 0 134 0
29JUN27 6.25 P 0.74 0.74 0.74 0.75 -0.16 48 1 33 -1
29JUN27 6.50 P 0.00 0.00 0.00 0.86 -0.17 48 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 -0.19 48 0 55 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 -0.21 48 0 72 0
29JUN27 7.25 P 1.26 1.26 1.26 1.23 -0.22 48 2 25 -2
29JUN27 7.50 P 1.41 1.44 1.41 1.37 -0.24 48 2 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.52 -0.29 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.68 -0.30 48 0 15 0
29JUN27 8.25 P 1.89 1.89 1.89 1.84 -0.33 48 30 47 +30
29JUN27 8.50 P 0.00 0.00 0.00 2.02 -0.33 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 -0.35 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.40 -0.34 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.57 -0.34 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 -0.38 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.97 -0.38 50 0 0 0
TOTAL PUT 5,102 43,060 +2,182
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$ 6.73
30JUL26 4.80 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.26 +0.10 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.00 +0.08 31 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.75 +0.06 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.55 +0.09 30 0 0 0
30JUL26 6.50 C 0.46 0.46 0.35 0.35 +0.05 28 3 96 -1
30JUL26 6.75 C 0.20 0.20 0.20 0.20 +0.03 27 10 10 +10
30JUL26 7.00 C 0.15 0.15 0.12 0.10 +0.01 26 29 112 +28
30JUL26 7.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 183 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 43 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 64 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 74 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.97 +0.10 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.86 +0.09 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.76 +0.09 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.52 +0.09 37 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.28 +0.12 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.05 +0.13 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.82 +0.11 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.62 +0.07 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.29 +0.05 26 10 10 +10
28AUG26 7.00 C 0.18 0.18 0.18 0.18 +0.03 26 1 101 +1
28AUG26 7.25 C 0.12 0.12 0.12 0.12 +0.03 27 20 40 +10
28AUG26 7.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 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 44 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 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.97 +0.09 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 +0.08 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 +0.08 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 +0.08 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 +0.09 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 +0.10 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.87 +0.11 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 +0.05 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 +0.03 24 0 100 0
29SEP26 6.75 C 0.40 0.40 0.40 0.34 +0.02 24 40 470 +40
29SEP26 7.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.02 26 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 26 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 27 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 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 2.00 +0.10 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.90 +0.10 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.80 +0.11 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.56 +0.09 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.13 +0.10 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.92 +0.09 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 +0.08 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.91 +0.09 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 +0.09 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 +0.08 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 +0.11 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.13 +0.10 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.92 +0.08 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 +0.04 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.01 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 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 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 +0.08 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.93 +0.09 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.84 +0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 +0.10 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.37 +0.07 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.16 +0.09 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.08 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.80 +0.05 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 +0.05 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.03 +0.09 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.94 +0.09 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.86 +0.09 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.63 +0.08 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 +0.07 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.23 +0.07 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.04 +0.08 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 +0.04 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
TOTAL CALL 113 6,925 +98
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 6.25 P 0.04 0.04 0.04 0.05 -0.02 29 10 35 +10
30JUL26 6.50 P 0.09 0.09 0.09 0.11 -0.03 28 9 110 0
30JUL26 6.75 P 0.21 0.21 0.21 0.22 -0.04 29 10 210 0
30JUL26 7.00 P 0.27 0.31 0.27 0.38 -0.06 30 3 171 +3
30JUL26 7.25 P 0.00 0.00 0.00 0.56 -0.09 28 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.79 -0.09 30 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 1.04 -0.09 37 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.29 -0.09 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.52 -0.10 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.77 -0.14 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.02 -0.14 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.28 -0.14 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.54 -0.13 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.02 -0.15 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.27 -0.13 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.79 -0.13 90 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.29 -0.12 98 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.78 -0.13 97 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 20 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 -0.03 27 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 -0.04 28 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.62 -0.06 28 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.83 -0.07 29 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 1.05 -0.09 29 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.29 -0.10 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.53 -0.12 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.77 -0.14 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.03 -0.13 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.28 -0.14 44 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.54 -0.13 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.77 -0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.02 -0.15 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.28 -0.12 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.79 -0.13 66 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.29 -0.12 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.78 -0.13 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.03 25 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.04 25 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.03 26 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.04 26 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.07 26 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 -0.10 24 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 -0.07 27 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.09 29 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 -0.12 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 -0.13 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.03 -0.13 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.28 -0.14 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.54 -0.13 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 -0.15 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.28 -0.12 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.79 -0.13 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.29 -0.12 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.78 -0.13 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
29OCT26 6.50 P 0.29 0.29 0.29 0.27 -0.02 26 30 30 +30
29OCT26 6.75 P 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.85 -0.09 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.07 -0.10 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.30 -0.10 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.55 -0.10 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.79 -0.12 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.03 -0.13 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.28 -0.14 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.04 24 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.09 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 -0.11 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 -0.10 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 -0.09 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 -0.08 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.08 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 -0.08 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.34 -0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 -0.03 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 -0.05 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 -0.08 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 -0.09 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.11 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.12 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 -0.08 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 -0.09 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 -0.09 15 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.16 -0.08 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.34 -0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 -0.03 24 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 -0.08 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 -0.08 25 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 -0.12 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.53 -0.14 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.74 -0.13 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.95 -0.10 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.16 -0.10 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 -0.09 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.12 -0.13 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
TOTAL PUT 62 8,205 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.35
30JUL26 3.40 C 0.00 0.00 0.00 0.96 +0.08 42 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.86 +0.06 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.76 +0.06 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.66 +0.06 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.56 +0.07 23 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.37 +0.06 23 0 31 0
30JUL26 4.10 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.22 +0.05 26 0 60 0
30JUL26 4.30 C 0.15 0.15 0.15 0.16 +0.04 26 201 463 0
30JUL26 4.40 C 0.10 0.10 0.10 0.11 +0.03 26 36 2,002 -1
30JUL26 4.50 C 0.07 0.07 0.06 0.07 +0.01 26 86 161 +86
30JUL26 4.60 C 0.04 0.04 0.04 0.04 0.00 25 2 2,207 +2
30JUL26 4.70 C 0.00 0.00 0.00 0.03 +0.01 27 0 36 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 154 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 209 0
30JUL26 5.00 C 0.01 0.01 0.01 0.01 0.00 31 34 954 +34
30JUL26 5.25 C 0.01 0.01 0.01 0.01 0.00 39 2 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 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 78 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 89 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 103 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.49 +0.08 25 0 0 0
28AUG26 4.00 C 0.41 0.41 0.40 0.40 +0.07 24 100 150 +100
28AUG26 4.10 C 0.00 0.00 0.00 0.31 +0.07 21 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.24 +0.05 22 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 +0.03 20 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.12 +0.03 20 0 1,701 0
28AUG26 4.50 C 0.12 0.12 0.12 0.08 +0.02 20 30 1,070 +29
28AUG26 4.60 C 0.00 0.00 0.00 0.06 +0.02 22 0 205 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 +0.01 22 0 44 0
28AUG26 4.80 C 0.06 0.06 0.06 0.02 0.00 20 45 571 0
28AUG26 4.90 C 0.05 0.05 0.05 0.01 0.00 20 20 129 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 270 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 337 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,136 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 +0.06 19 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 +0.06 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.05 26 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.04 25 0 90 0
29SEP26 4.30 C 0.21 0.21 0.21 0.22 +0.04 26 50 82 +50
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.04 26 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.03 26 0 76 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.03 26 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.01 26 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 26 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.01 27 0 462 0
29SEP26 5.00 C 0.06 0.06 0.06 0.03 +0.01 27 5 2,356 +4
29SEP26 5.25 C 0.04 0.04 0.04 0.01 0.00 26 58 1,468 +58
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 867 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.96 - 0 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.57 +0.04 18 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 +0.03 25 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 5.50 C 0.05 0.05 0.05 0.01 0.00 26 30 33 +30
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 +0.07 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 +0.06 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.05 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 +0.04 26 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.03 25 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 +0.03 26 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.04 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.03 26 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 121 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.02 26 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.02 26 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.02 26 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 900 0
30DEC26 5.00 C 0.13 0.13 0.13 0.08 +0.01 26 10 10,539 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 445 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 867 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 592 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 383 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 +0.06 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 +0.06 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 +0.06 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 +0.05 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 +0.05 26 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 +0.06 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 +0.05 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 +0.05 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.04 27 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 575 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 0.98 +0.06 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.90 +0.06 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.82 +0.06 26 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.75 +0.06 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.69 +0.06 26 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.63 +0.05 26 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.57 +0.05 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 +0.05 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 +0.04 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 +0.06 27 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 +0.04 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 +0.04 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.04 27 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 +0.04 27 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 +0.04 27 0 9 0
29JUN27 5.25 C 0.20 0.20 0.20 0.16 +0.03 27 320 320 +320
29JUN27 5.50 C 0.17 0.17 0.17 0.12 +0.02 27 32 34 +32
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.02 27 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 50 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 112 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
TOTAL CALL 1,061 67,916 +754
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 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 4.00 P 0.02 0.02 0.02 0.02 -0.01 27 50 110 +50
30JUL26 4.10 P 0.05 0.05 0.05 0.04 -0.02 27 1 15 0
30JUL26 4.20 P 0.07 0.07 0.07 0.07 -0.03 28 2 212 +2
30JUL26 4.30 P 0.00 0.00 0.00 0.11 -0.03 28 0 204 0
30JUL26 4.40 P 0.16 0.16 0.16 0.16 -0.05 28 30 133 -30
30JUL26 4.50 P 0.00 0.00 0.00 0.22 -0.06 28 0 726 0
30JUL26 4.60 P 0.00 0.00 0.00 0.30 -0.05 30 0 240 0
30JUL26 4.70 P 0.44 0.44 0.44 0.38 -0.07 30 2 398 -2
30JUL26 4.80 P 0.00 0.00 0.00 0.47 -0.06 31 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.57 -0.07 36 0 819 0
30JUL26 5.00 P 0.68 0.68 0.67 0.67 -0.06 40 30 1,442 0
30JUL26 5.25 P 0.00 0.00 0.00 0.92 -0.07 50 0 355 0
30JUL26 5.50 P 0.00 0.00 0.00 1.17 -0.06 58 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.43 -0.05 72 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.67 -0.06 74 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.92 -0.06 82 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.17 -0.06 88 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.42 -0.06 95 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.67 -0.06 101 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.92 -0.06 106 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.17 -0.06 112 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.42 -0.06 117 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.67 -0.06 123 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 3.80 P 0.03 0.03 0.03 0.02 -0.02 20 30 30 +30
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.02 21 0 30 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 -0.04 20 0 918 0
28AUG26 4.20 P 0.16 0.16 0.15 0.14 -0.05 18 152 868 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 -0.06 18 0 160 0
28AUG26 4.40 P 0.00 0.00 0.00 0.27 -0.07 18 0 559 0
28AUG26 4.50 P 0.00 0.00 0.00 0.35 -0.07 17 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.43 -0.08 11 0 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.52 -0.08 0 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.61 -0.08 0 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 -0.07 0 0 445 0
28AUG26 5.00 P 0.79 0.79 0.79 0.80 -0.08 0 1 223 -1
28AUG26 5.25 P 0.00 0.00 0.00 1.04 -0.08 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.29 -0.07 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.53 -0.07 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.77 -0.07 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.23 -0.06 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 90 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.02 24 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.02 24 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 53 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.03 25 0 3,066 0
29SEP26 4.20 P 0.20 0.20 0.20 0.22 -0.04 25 25 2,104 +25
29SEP26 4.30 P 0.26 0.26 0.26 0.27 -0.05 24 5 1,399 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.05 24 0 2,741 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.06 26 0 288 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.05 26 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 -0.05 26 0 3,942 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 -0.05 27 0 689 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 -0.04 27 0 441 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 -0.05 27 0 2,381 0
29SEP26 5.25 P 0.00 0.00 0.00 1.08 -0.05 23 0 1,495 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 -0.06 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 -0.07 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.81 -0.08 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 3.60 P 0.04 0.04 0.04 0.04 -0.01 24 30 30 +30
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29OCT26 3.90 P 0.10 0.10 0.10 0.12 -0.02 25 2 2 +2
29OCT26 4.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
29OCT26 4.10 P 0.19 0.19 0.18 0.20 -0.03 25 480 480 +480
29OCT26 4.20 P 0.24 0.24 0.24 0.25 -0.04 25 12 17 +7
29OCT26 4.30 P 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.36 -0.06 24 0 60 0
29OCT26 4.50 P 0.43 0.43 0.43 0.44 -0.05 25 16 76 +16
29OCT26 4.60 P 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.86 -0.04 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.09 -0.06 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.33 -0.06 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.02 25 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.03 25 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.04 25 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.04 25 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.05 25 0 560 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.05 24 0 224 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.04 26 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.05 25 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 -0.04 26 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 -0.04 26 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 -0.05 26 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.89 -0.04 27 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 -0.06 27 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.34 -0.05 26 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 -0.07 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 -0.08 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 -0.01 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.02 26 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 -0.02 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.02 26 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 -0.04 25 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.03 25 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 -0.04 25 0 86 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 -0.04 25 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 -0.04 25 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 -0.03 25 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 -0.04 25 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.04 25 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 -0.04 26 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 -0.05 25 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 -0.05 26 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.19 -0.01 26 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.22 -0.02 25 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 -0.02 25 0 15 0
29JUN27 4.00 P 0.30 0.30 0.30 0.31 -0.02 26 18 42 +18
29JUN27 4.10 P 0.00 0.00 0.00 0.35 -0.02 25 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 -0.02 26 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 -0.02 26 0 2 0
29JUN27 4.40 P 0.51 0.51 0.51 0.53 -0.02 26 2 67 +2
29JUN27 4.50 P 0.00 0.00 0.00 0.59 -0.03 26 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.66 -0.05 26 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.73 -0.03 26 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 -0.03 27 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 -0.03 27 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 -0.03 28 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 -0.04 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 -0.04 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 -0.05 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.84 -0.05 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.05 -0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
TOTAL PUT 888 50,071 +634
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 9.88 -0.07 90 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.31 +0.01 63 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.77 -0.13 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.28 +0.02 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.79 -0.24 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.37 -0.17 64 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.41 +0.04 61 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.36 -0.21 45 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.43 -0.08 45 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.61 -0.07 48 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.84 -0.17 48 0 244 0
30JUL26 26.00 C 0.00 0.00 0.00 2.16 -0.18 47 0 380 0
30JUL26 27.00 C 1.79 1.79 1.52 1.61 -0.15 48 237 1,254 -187
30JUL26 28.00 C 1.15 1.21 1.14 1.19 -0.11 49 26 1,078 -18
30JUL26 29.00 C 0.99 1.08 0.86 0.83 -0.10 49 61 1,208 +2
30JUL26 30.00 C 0.74 0.74 0.58 0.56 -0.09 48 60 425 +24
30JUL26 31.00 C 0.54 0.58 0.51 0.37 -0.07 48 65 322 +35
30JUL26 32.00 C 0.00 0.00 0.00 0.23 -0.07 48 0 185 0
30JUL26 33.00 C 0.24 0.24 0.24 0.15 -0.04 48 2 80 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 55 0
30JUL26 36.00 C 0.14 0.14 0.14 0.03 -0.02 48 2 16 -2
30JUL26 37.00 C 0.10 0.10 0.10 0.02 -0.01 49 42 92 +32
28AUG26 18.00 C 0.00 0.00 0.00 9.64 +0.11 80 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.90 -0.16 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.51 -0.14 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.93 -0.23 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.52 -0.11 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.61 -0.11 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.75 -0.09 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.76 -0.09 45 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.16 +0.06 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.34 -0.08 46 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 2.71 -0.19 46 0 162 0
28AUG26 27.00 C 2.57 2.57 2.37 2.20 -0.16 47 31 149 -14
28AUG26 28.00 C 0.00 0.00 0.00 1.74 -0.16 46 0 133 0
28AUG26 29.00 C 1.72 1.72 1.47 1.41 -0.09 47 17 219 +5
28AUG26 30.00 C 1.25 1.25 1.25 1.10 -0.08 48 15 108 +15
28AUG26 31.00 C 1.10 1.10 1.00 0.84 -0.08 47 30 135 +18
28AUG26 32.00 C 0.69 0.69 0.69 0.63 -0.07 47 16 193 0
28AUG26 33.00 C 0.00 0.00 0.00 0.47 -0.07 47 0 396 0
28AUG26 34.00 C 0.59 0.59 0.50 0.35 -0.05 47 8 150 -4
28AUG26 35.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 98 0
28AUG26 37.00 C 0.29 0.29 0.29 0.14 -0.03 47 4 13 +4
29SEP26 17.50 C 0.00 0.00 0.00 9.99 -0.23 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.64 -0.02 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.08 +0.02 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.54 -0.11 48 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.20 -0.07 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.65 -0.03 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.84 -0.06 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.91 -0.14 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.09 -0.04 45 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.37 -0.01 44 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.71 -0.02 44 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.10 -0.14 44 0 243 0
29SEP26 27.00 C 0.00 0.00 0.00 2.61 -0.10 44 0 1,148 0
29SEP26 28.00 C 2.12 2.12 2.12 2.23 -0.01 46 50 430 -50
29SEP26 29.00 C 0.00 0.00 0.00 1.76 -0.09 44 0 107 0
29SEP26 30.00 C 1.64 1.64 1.52 1.49 -0.02 45 9 176 +7
29SEP26 31.00 C 1.30 1.30 1.30 1.21 -0.01 45 15 77 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.97 -0.01 45 0 173 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.01 45 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.01 45 0 124 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 -0.01 45 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 -0.01 45 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 0.00 45 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 0.00 45 0 17 0
29SEP26 40.00 C 0.31 0.31 0.31 0.14 0.00 45 6 55 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.11 0.00 45 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 8.61 -0.04 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.20 -0.07 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.72 -0.04 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.88 -0.04 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.08 -0.05 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.34 -0.06 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.65 -0.07 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.03 -0.07 43 0 0 0
29OCT26 26.00 C 3.82 3.82 3.81 3.42 -0.22 43 30 30 +30
29OCT26 27.00 C 3.27 3.27 2.97 2.93 -0.20 43 45 60 +45
29OCT26 28.00 C 2.80 2.81 2.43 2.48 -0.19 43 135 135 +120
29OCT26 29.00 C 2.46 2.46 2.27 2.12 -0.14 43 60 60 +60
29OCT26 30.00 C 0.00 0.00 0.00 1.80 -0.11 44 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 1.50 -0.11 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 1.27 -0.07 44 0 15 0
29OCT26 33.00 C 1.26 1.26 1.26 1.05 -0.07 44 15 15 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.86 -0.07 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.71 -0.06 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.23 -0.02 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.71 -0.03 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.31 -0.15 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.89 +0.02 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.45 0.00 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.03 -0.17 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.22 -0.04 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.41 -0.05 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.71 -0.04 41 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.21 +0.11 44 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.60 +0.04 43 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.02 +0.07 43 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.33 -0.32 40 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.94 -0.26 41 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 -0.21 40 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.30 +0.01 42 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 1.99 -0.12 42 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 1.71 -0.12 42 0 31 0
30DEC26 33.00 C 1.70 1.70 1.70 1.47 -0.11 42 20 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.25 -0.11 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 -0.10 42 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.91 -0.09 42 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 -0.09 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 -0.08 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.55 -0.08 42 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 10.43 +0.01 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.08 +0.11 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.57 +0.05 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.16 -0.12 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.85 -0.02 46 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.39 -0.07 44 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.64 -0.02 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.01 +0.05 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.34 +0.04 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.73 +0.03 43 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.06 -0.05 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.65 +0.04 43 0 78 0
30MAR27 27.00 C 0.00 0.00 0.00 4.15 +0.03 43 0 62 0
30MAR27 28.00 C 0.00 0.00 0.00 3.74 +0.15 43 0 86 0
30MAR27 29.00 C 0.00 0.00 0.00 3.33 +0.04 42 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.99 +0.06 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.64 +0.03 42 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.37 +0.04 42 0 105 0
30MAR27 33.00 C 2.15 2.15 2.15 2.10 +0.04 42 11 58 +11
30MAR27 34.00 C 0.00 0.00 0.00 1.88 +0.04 42 0 9 0
30MAR27 35.00 C 1.76 1.76 1.76 1.67 +0.04 42 10 62 +10
30MAR27 36.00 C 0.00 0.00 0.00 1.47 +0.03 42 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.31 +0.03 42 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 10.33 -0.06 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.93 -0.06 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.59 0.00 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.19 -0.02 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.84 +0.01 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.08 -0.05 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.41 -0.07 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.86 +0.01 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.19 -0.08 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.67 -0.07 42 0 1 0
29JUN27 26.00 C 5.25 5.39 5.25 5.23 0.00 42 36 51 +36
29JUN27 27.00 C 4.61 4.61 4.61 4.73 -0.07 42 15 16 +15
29JUN27 28.00 C 0.00 0.00 0.00 4.36 -0.02 42 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.93 -0.06 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.59 -0.05 42 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.28 -0.03 42 0 65 0
29JUN27 32.00 C 3.21 3.21 3.21 2.99 -0.01 42 1 43 +1
29JUN27 33.00 C 0.00 0.00 0.00 2.74 0.00 42 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.49 +0.01 42 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.26 +0.01 42 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.06 +0.01 42 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.86 +0.01 42 0 6 0
TOTAL CALL 1,074 16,459 +233
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30JUL26 19.50 P 0.05 0.05 0.05 0.01 0.00 51 48 98 +48
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 462 0
30JUL26 24.00 P 0.00 0.00 0.00 0.31 -0.07 48 0 207 0
30JUL26 25.00 P 0.50 0.58 0.50 0.54 -0.05 48 5 137 0
30JUL26 26.00 P 0.00 0.00 0.00 0.88 -0.04 49 0 313 0
30JUL26 27.00 P 1.22 1.32 1.22 1.29 -0.06 48 22 267 +2
30JUL26 28.00 P 1.73 1.73 1.73 1.85 -0.03 48 15 360 +15
30JUL26 29.00 P 2.33 2.33 2.33 2.56 +0.05 50 15 267 +15
30JUL26 30.00 P 0.00 0.00 0.00 3.15 -0.26 44 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 4.04 -0.17 48 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 5.06 -0.06 56 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.78 -0.27 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.88 -0.12 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.76 -0.19 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.79 -0.10 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.74 -0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 86 0
28AUG26 23.00 P 0.00 0.00 0.00 0.45 -0.06 47 0 56 0
28AUG26 24.00 P 0.64 0.64 0.64 0.69 -0.03 47 15 22 +15
28AUG26 25.00 P 0.00 0.00 0.00 1.00 -0.02 47 0 141 0
28AUG26 26.00 P 0.00 0.00 0.00 1.38 -0.02 47 0 117 0
28AUG26 27.00 P 1.63 1.90 1.62 1.84 -0.02 47 71 219 +60
28AUG26 28.00 P 2.36 2.36 2.36 2.40 +0.01 47 15 64 0
28AUG26 29.00 P 2.91 2.94 2.91 3.05 +0.05 48 30 95 +15
28AUG26 30.00 P 3.52 3.52 3.52 3.69 -0.15 47 15 120 +15
28AUG26 31.00 P 0.00 0.00 0.00 4.53 -0.06 49 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.40 -0.02 51 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.24 +0.13 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.88 -0.12 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.94 -0.01 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.88 -0.01 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.79 -0.04 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 45 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 45 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 45 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 0.00 45 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 0.00 45 0 206 0
29SEP26 21.00 P 0.41 0.41 0.41 0.30 0.00 45 15 155 +15
29SEP26 22.00 P 0.57 0.57 0.56 0.47 0.00 45 17 72 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.69 -0.01 45 0 87 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.01 45 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 -0.01 45 0 570 0
29SEP26 26.00 P 1.80 1.80 1.80 1.73 +0.01 45 50 269 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 +0.02 45 0 214 0
29SEP26 28.00 P 2.51 2.51 2.51 2.75 +0.03 45 15 225 -14
29SEP26 29.00 P 3.36 3.36 3.36 3.45 +0.12 46 15 94 -15
29SEP26 30.00 P 0.00 0.00 0.00 4.13 +0.11 47 0 177 0
29SEP26 31.00 P 0.00 0.00 0.00 4.86 +0.03 47 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.65 +0.06 47 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.51 +0.08 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.22 -0.16 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.12 -0.13 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.03 +0.01 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.92 -0.15 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.86 -0.12 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.84 -0.11 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.88 +0.08 53 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.75 -0.09 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
29OCT26 21.00 P 0.52 0.54 0.52 0.44 -0.04 44 3 3 +3
29OCT26 22.00 P 0.67 0.72 0.67 0.64 -0.05 44 19 19 +19
29OCT26 23.00 P 0.92 0.92 0.92 0.90 -0.06 44 1 1 +1
29OCT26 24.00 P 0.00 0.00 0.00 1.22 -0.03 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 1.59 -0.01 44 0 0 0
29OCT26 26.00 P 2.03 2.07 2.00 2.02 +0.01 44 75 75 +75
29OCT26 27.00 P 2.35 2.52 2.33 2.50 +0.01 44 75 75 +75
29OCT26 28.00 P 3.00 3.00 3.00 3.06 +0.03 44 15 15 +15
29OCT26 29.00 P 3.49 3.77 3.49 3.68 +0.05 44 60 30 +30
29OCT26 30.00 P 0.00 0.00 0.00 4.28 -0.07 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.99 -0.07 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.74 -0.06 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.52 -0.07 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.35 -0.06 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.20 -0.05 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.09 -0.04 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.03 42 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.04 42 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 -0.05 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 -0.05 42 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 -0.06 42 0 163 0
30DEC26 21.00 P 0.78 0.78 0.78 0.74 -0.07 42 30 29 -3
30DEC26 22.00 P 0.00 0.00 0.00 1.01 -0.08 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 -0.06 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 -0.03 42 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 2.12 -0.05 42 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.55 -0.01 42 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 3.06 +0.01 42 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.65 +0.05 42 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.16 -0.04 41 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.83 -0.15 41 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.53 -0.17 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.37 -0.07 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.07 -0.15 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.95 -0.06 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.69 -0.16 42 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.60 -0.11 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.42 -0.17 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.30 -0.19 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.38 +0.04 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.02 42 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.02 42 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 +0.02 42 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 +0.02 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.03 42 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 +0.03 42 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 +0.02 42 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 -0.01 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.78 0.00 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 2.37 2.37 2.37 2.57 +0.01 41 1 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 3.05 +0.03 40 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.56 +0.03 40 0 99 0
30MAR27 28.00 P 0.00 0.00 0.00 4.13 +0.01 40 0 65 0
30MAR27 29.00 P 0.00 0.00 0.00 4.72 -0.07 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.35 -0.10 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.03 -0.11 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.77 -0.12 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.50 -0.15 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.28 -0.15 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.09 -0.16 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.92 -0.14 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.80 -0.12 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.73 0.00 42 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.84 0.00 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 +0.01 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 +0.01 42 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 1.85 -0.04 41 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 2.21 -0.01 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.60 0.00 41 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 3.04 +0.01 40 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.52 -0.06 40 0 132 0
29JUN27 27.00 P 0.00 0.00 0.00 4.06 +0.04 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.64 -0.01 40 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 5.26 -0.02 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.87 -0.05 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.61 +0.09 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.32 -0.02 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.08 +0.01 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.81 -0.02 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.60 -0.02 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.44 +0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.22 -0.04 42 0 0 0
TOTAL PUT 642 13,305 +388
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 3.08 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 17 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 0.00 21 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 0.95 -0.01 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 0.60 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 21 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 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 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 25 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 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 23 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 1.12 -0.01 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 0.80 -0.01 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 0.44 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 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 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.25 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 0.00 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 1.44 -0.01 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 0.00 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 0.00 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 0.29 -0.01 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 0.05 -0.01 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 -0.01 21 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 0.10 -0.01 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 0.25 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 0.00 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 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.01 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 0.29 -0.01 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 0.50 -0.01 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 21 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 0.12 -0.01 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 0.30 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 -0.01 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 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.16
30JUL26 1.60 C 0.00 0.00 0.00 0.57 +0.08 65 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.52 +0.08 59 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.47 +0.08 53 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.37 +0.07 42 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.33 +0.07 48 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.24 +0.06 43 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.20 +0.06 42 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.08 +0.03 40 0 1 0
30JUL26 2.30 C 0.07 0.07 0.07 0.05 +0.02 42 10 10 +10
30JUL26 2.40 C 0.00 0.00 0.00 0.03 +0.01 43 0 232 0
30JUL26 2.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 19 0
30JUL26 2.60 C 0.01 0.01 0.01 0.01 0.00 45 28 30 +28
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
30JUL26 2.80 C 0.01 0.01 0.01 0.01 0.00 59 10 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.58 +0.08 53 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.53 +0.08 48 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.48 +0.07 44 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.44 +0.08 47 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.39 +0.07 42 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.35 +0.07 43 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.31 +0.07 42 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.27 +0.06 41 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.17 +0.05 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.09 +0.03 41 0 67 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 +0.02 41 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.03 +0.01 43 0 64 0
28AUG26 2.70 C 0.04 0.04 0.04 0.02 +0.01 43 10 14 +10
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.58 +0.07 39 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 +0.07 40 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.41 +0.07 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 +0.07 40 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 +0.07 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.29 +0.06 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.21 +0.05 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.09 +0.02 40 0 116 0
29SEP26 2.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 +0.01 41 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.04 +0.01 42 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 +0.01 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 39 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29OCT26 1.60 C 0.00 0.00 0.00 0.59 +0.08 38 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.54 +0.07 35 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 +0.07 37 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.46 +0.07 37 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.38 +0.06 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.35 +0.06 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.32 +0.06 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.29 +0.06 39 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.23 +0.05 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.19 +0.05 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 +0.07 37 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 +0.07 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 +0.06 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 +0.07 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 +0.06 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 +0.06 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.33 +0.06 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 +0.05 39 0 30 0
30DEC26 2.20 C 0.00 0.00 0.00 0.24 +0.05 40 0 140 0
30DEC26 2.30 C 0.00 0.00 0.00 0.20 +0.04 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 +0.04 41 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 +0.02 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR27 1.60 C 0.00 0.00 0.00 0.64 +0.06 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 +0.07 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 +0.07 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 +0.06 39 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 +0.07 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 +0.07 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 +0.06 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 +0.06 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 +0.06 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 +0.05 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.26 +0.04 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.15 +0.03 41 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 +0.02 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.02 41 0 10 0
30MAR27 3.50 C 0.05 0.05 0.05 0.04 +0.02 40 2 2 +2
30MAR27 3.60 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.68 +0.06 38 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.65 +0.08 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.62 +0.07 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 +0.06 39 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.55 +0.06 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 +0.06 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.50 +0.07 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.47 +0.07 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.44 +0.06 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 +0.05 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.35 +0.05 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.31 +0.05 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.28 +0.05 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 +0.01 40 0 2 0
TOTAL CALL 60 4,012 +50
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.07 -0.03 41 0 2,000 0
30JUL26 2.20 P 0.09 0.09 0.09 0.11 -0.06 37 1 4 +1
30JUL26 2.30 P 0.00 0.00 0.00 0.18 -0.07 39 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.27 -0.07 46 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.35 -0.08 41 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.45 -0.07 49 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.54 -0.08 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.09 -0.05 36 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.15 -0.05 38 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.22 -0.05 41 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.29 -0.07 40 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.38 -0.06 44 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.46 -0.07 42 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.55 -0.08 41 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.64 -0.08 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.07 -0.03 38 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.13 -0.04 39 0 2 0
29SEP26 2.20 P 0.18 0.18 0.18 0.18 -0.05 38 2 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.25 -0.05 40 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.32 -0.06 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.40 -0.07 42 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 -0.07 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.58 -0.07 47 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.67 -0.07 48 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.75 -0.08 43 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.85 -0.08 46 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.95 -0.07 50 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.04 -0.08 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29OCT26 2.00 P 0.11 0.11 0.11 0.11 -0.03 39 3 3 +3
29OCT26 2.10 P 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.42 -0.06 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 -0.07 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 -0.07 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.68 -0.07 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.77 -0.07 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.86 -0.07 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.19 -0.04 38 0 30 0
30DEC26 2.20 P 0.00 0.00 0.00 0.25 -0.04 39 0 132 0
30DEC26 2.30 P 0.00 0.00 0.00 0.31 -0.05 40 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 -0.05 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 -0.06 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 -0.06 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 -0.06 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 -0.06 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 -0.06 44 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 -0.06 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 -0.07 45 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.06 -0.07 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.16 -0.07 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 -0.07 45 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.35 -0.07 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 -0.05 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.35 -0.05 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.42 -0.05 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.49 -0.06 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.57 -0.06 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 -0.06 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 -0.07 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 -0.06 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 -0.06 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 -0.06 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.08 -0.07 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 -0.07 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 -0.08 42 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.36 -0.07 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.45 -0.07 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 -0.07 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 -0.07 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.09 -0.02 38 0 4 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 24 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.39 -0.05 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.45 -0.06 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.53 -0.05 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.60 -0.06 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.67 -0.07 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.75 -0.07 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.83 -0.06 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 -0.07 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 -0.06 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 -0.07 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 -0.07 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 -0.08 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.37 -0.08 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.46 -0.08 42 0 0 0
TOTAL PUT 6 3,400 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.32
03JUL26 12.50 C 0.00 0.00 0.00 4.82 +0.41 0 0 0 0
03JUL26 13.00 C 0.00 0.00 0.00 4.32 +0.41 0 0 0 0
03JUL26 13.50 C 0.00 0.00 0.00 3.82 +0.40 0 0 0 0
03JUL26 14.00 C 0.00 0.00 0.00 3.32 +0.40 0 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 2.82 +0.41 0 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 2.32 +0.41 0 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 1.82 +0.40 0 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 1.32 +0.36 0 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 0.85 +0.28 71 0 25 0
03JUL26 17.00 C 0.58 0.58 0.43 0.42 +0.12 62 3 458 -3
03JUL26 17.50 C 0.00 0.00 0.00 0.14 +0.01 59 3 56 +3
03JUL26 18.00 C 0.12 0.12 0.07 0.03 -0.02 60 43 68 -20
03JUL26 18.50 C 0.03 0.03 0.03 0.01 -0.01 70 17 93 0
03JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 24 0
03JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
03JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 9 0
03JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
10JUL26 12.50 C 0.00 0.00 0.00 4.83 +0.42 83 0 0 0
10JUL26 13.00 C 0.00 0.00 0.00 4.32 +0.41 0 0 0 0
10JUL26 13.50 C 0.00 0.00 0.00 3.82 +0.40 0 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 3.33 +0.41 53 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 2.83 +0.42 44 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 2.34 +0.43 49 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 1.85 +0.34 44 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 1.42 +0.32 50 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 1.00 +0.23 47 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 0.65 +0.15 46 0 2 0
10JUL26 17.50 C 0.50 0.53 0.40 0.40 +0.10 46 48 65 +12
10JUL26 18.00 C 0.26 0.35 0.25 0.23 +0.05 47 48 65 +15
10JUL26 18.50 C 0.22 0.22 0.13 0.12 +0.02 47 20 20 +19
10JUL26 19.00 C 0.12 0.12 0.10 0.06 +0.01 48 3 24 +2
10JUL26 19.50 C 0.04 0.04 0.04 0.03 0.00 49 1 2 +1
10JUL26 20.00 C 0.03 0.03 0.03 0.01 0.00 47 8 12 +8
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 72 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.88 +0.42 64 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.39 +0.42 60 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.90 +0.40 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.43 +0.47 54 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.92 +0.34 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.50 +0.34 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.07 +0.30 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.69 +0.26 46 0 15 0
30JUL26 16.50 C 1.41 1.41 1.35 1.35 +0.22 45 16 37 +8
30JUL26 17.00 C 1.15 1.15 1.04 1.04 +0.17 44 20 100 +10
30JUL26 17.50 C 0.84 0.84 0.80 0.80 +0.15 45 136 295 +106
30JUL26 18.00 C 0.70 0.75 0.60 0.60 +0.11 45 246 275 +215
30JUL26 18.50 C 0.56 0.56 0.45 0.45 +0.09 46 42 232 +23
30JUL26 19.00 C 0.40 0.43 0.35 0.32 +0.07 45 44 174 +29
30JUL26 19.50 C 0.30 0.32 0.26 0.22 +0.04 45 32 219 +10
30JUL26 20.00 C 0.24 0.25 0.23 0.15 +0.03 45 7 438 +3
30JUL26 21.00 C 0.13 0.14 0.13 0.07 +0.01 45 8 558 +1
30JUL26 22.00 C 0.08 0.08 0.07 0.03 0.00 45 30 190 0
30JUL26 23.00 C 0.05 0.05 0.05 0.02 +0.01 49 18 302 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 299 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 202 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 166 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 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 86 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 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 4.96 +0.42 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.49 +0.40 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.03 +0.38 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.59 +0.44 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.16 +0.41 48 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.74 +0.36 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.37 +0.33 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.02 +0.23 45 0 0 0
28AUG26 16.50 C 1.77 1.77 1.77 1.71 +0.20 45 15 57 +15
28AUG26 17.00 C 1.59 1.59 1.45 1.43 +0.17 45 45 117 +21
28AUG26 17.50 C 1.28 1.28 1.18 1.18 +0.14 44 5 133 -5
28AUG26 18.00 C 0.00 0.00 0.00 1.00 +0.15 46 0 170 0
28AUG26 18.50 C 0.90 0.90 0.82 0.82 +0.13 46 7 144 +1
28AUG26 19.00 C 0.74 0.74 0.74 0.66 +0.10 45 1 137 -1
28AUG26 19.50 C 0.65 0.65 0.65 0.53 +0.08 45 1 142 0
28AUG26 20.00 C 0.51 0.53 0.49 0.42 +0.06 45 32 128 +23
28AUG26 21.00 C 0.33 0.33 0.31 0.26 +0.04 45 24 188 +14
28AUG26 22.00 C 0.26 0.26 0.26 0.16 +0.03 45 2 150 +2
28AUG26 23.00 C 0.18 0.18 0.18 0.09 +0.01 45 2 58 0
28AUG26 24.00 C 0.13 0.13 0.13 0.06 +0.01 46 2 508 +2
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 45 0 134 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 46 0 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 6.93 +0.36 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.45 +0.36 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.00 +0.38 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.53 +0.41 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.07 +0.37 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.62 +0.36 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.18 +0.35 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.77 +0.34 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.35 +0.30 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.94 +0.30 44 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.59 +0.27 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 +0.17 44 0 20 0
29SEP26 16.50 C 1.96 1.96 1.96 1.99 +0.17 44 2 223 +2
29SEP26 17.00 C 1.68 1.77 1.68 1.70 +0.12 43 2 804 -1
29SEP26 17.50 C 1.61 1.61 1.59 1.47 +0.15 43 30 293 +15
29SEP26 18.00 C 1.39 1.39 1.39 1.27 +0.11 44 15 250 +15
29SEP26 18.50 C 0.00 0.00 0.00 1.11 +0.13 45 0 131 0
29SEP26 19.00 C 1.05 1.05 0.99 0.95 +0.10 45 18 263 +3
29SEP26 19.50 C 0.00 0.00 0.00 0.80 +0.08 45 0 266 0
29SEP26 20.00 C 0.72 0.72 0.72 0.68 +0.08 45 15 297 +15
29SEP26 21.00 C 0.56 0.57 0.53 0.47 +0.04 44 75 256 +46
29SEP26 22.00 C 0.44 0.44 0.43 0.32 +0.03 44 27 160 -4
29SEP26 23.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 324 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 529 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 240 0
29SEP26 26.00 C 0.14 0.14 0.14 0.07 +0.01 45 30 179 +30
29SEP26 27.00 C 0.11 0.11 0.11 0.05 +0.01 45 30 109 +28
29SEP26 28.00 C 0.11 0.11 0.11 0.03 0.00 45 32 230 +30
29SEP26 29.00 C 0.08 0.08 0.08 0.02 0.00 45 49 188 +44
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 34.00 C 0.07 0.07 0.07 0.01 0.00 52 1 582 +1
29OCT26 12.50 C 0.00 0.00 0.00 5.14 +0.32 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.73 +0.33 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.33 +0.34 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.93 +0.32 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.54 +0.30 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.16 +0.33 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.90 +0.30 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.50 +0.19 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.21 +0.17 43 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 1.94 +0.14 43 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.75 +0.17 44 0 15 0
29OCT26 18.00 C 1.59 1.59 1.59 1.51 +0.15 43 6 7 +6
29OCT26 18.50 C 1.39 1.39 1.39 1.35 +0.16 44 6 7 +6
29OCT26 19.00 C 1.22 1.22 1.22 1.18 +0.12 44 6 16 0
29OCT26 19.50 C 0.00 0.00 0.00 1.04 +0.12 45 0 16 0
29OCT26 20.00 C 1.03 1.03 1.03 0.91 +0.12 45 7 15 -1
29OCT26 21.00 C 0.00 0.00 0.00 0.68 +0.09 45 0 0 0
29OCT26 22.00 C 0.56 0.56 0.56 0.50 +0.07 44 1 3 +1
29OCT26 23.00 C 0.00 0.00 0.00 0.37 +0.05 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.17 +0.40 53 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.72 +0.42 52 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 6.27 +0.36 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.89 +0.42 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.46 +0.40 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.99 +0.33 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.66 +0.37 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.28 +0.35 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.93 +0.34 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.56 +0.29 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.25 +0.28 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 +0.22 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.65 +0.27 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.40 +0.22 44 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.17 +0.17 44 0 115 0
30DEC26 18.00 C 2.11 2.11 2.08 1.97 +0.17 44 21 87 +6
30DEC26 18.50 C 0.00 0.00 0.00 1.78 +0.16 44 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.61 +0.16 44 0 347 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 +0.16 44 0 463 0
30DEC26 20.00 C 1.43 1.43 1.43 1.31 +0.15 44 25 381 0
30DEC26 21.00 C 1.17 1.17 1.10 1.05 +0.12 44 75 130 +35
30DEC26 22.00 C 0.00 0.00 0.00 0.84 +0.10 44 0 104 0
30DEC26 23.00 C 0.77 0.78 0.77 0.67 +0.09 44 4 49 0
30DEC26 24.00 C 0.64 0.64 0.64 0.53 +0.07 44 3 26 +3
30DEC26 25.00 C 0.00 0.00 0.00 0.42 +0.06 44 0 118 0
30DEC26 26.00 C 0.45 0.45 0.45 0.33 +0.05 44 4 61 +4
30DEC26 27.00 C 0.00 0.00 0.00 0.26 +0.04 44 0 24 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 52 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 65 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 51 0
30MAR27 10.50 C 0.00 0.00 0.00 7.39 +0.44 51 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.96 +0.43 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.53 +0.43 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.13 +0.44 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.72 +0.42 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.34 +0.42 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.99 +0.42 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.68 +0.45 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.35 +0.44 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.04 +0.43 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 +0.42 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.47 +0.41 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.21 +0.40 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.96 +0.38 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.69 +0.33 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.49 +0.33 44 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 2.30 +0.32 44 0 146 0
30MAR27 19.00 C 0.00 0.00 0.00 2.12 +0.31 44 0 148 0
30MAR27 19.50 C 0.00 0.00 0.00 1.96 +0.31 44 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 1.81 +0.31 44 0 233 0
30MAR27 21.00 C 0.00 0.00 0.00 1.53 +0.28 44 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.28 +0.25 44 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 +0.23 44 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 0.90 +0.20 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 +0.18 44 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 +0.15 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.53 +0.14 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 +0.12 43 0 26 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 +0.11 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 +0.09 43 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.08 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 +0.07 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.06 43 0 6 0
30MAR27 34.00 C 0.29 0.29 0.29 0.15 +0.05 43 2 28 +2
29JUN27 12.50 C 0.00 0.00 0.00 5.78 +0.38 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.43 +0.37 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.09 +0.35 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.77 +0.34 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.47 +0.21 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.18 +0.20 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.91 +0.20 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.76 +0.30 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.51 +0.29 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.27 +0.27 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.05 +0.26 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.84 +0.25 45 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 2.64 +0.23 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.46 +0.22 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.29 +0.21 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.13 +0.20 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 1.85 +0.19 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.59 +0.15 44 0 6 0
29JUN27 23.00 C 1.56 1.56 1.56 1.38 +0.15 44 25 25 +25
29JUN27 24.00 C 0.00 0.00 0.00 1.18 +0.12 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.03 +0.12 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.88 +0.09 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.76 +0.09 44 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.65 +0.07 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.57 +0.07 44 0 21 0
TOTAL CALL 1,440 18,623 +825
03JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
03JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
03JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
03JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 110 0 24 0
03JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.06 83 0 28 0
03JUL26 16.50 P 0.03 0.03 0.03 0.02 -0.17 65 3 140 -3
03JUL26 17.00 P 0.10 0.10 0.07 0.09 -0.32 59 13 161 +5
03JUL26 17.50 P 0.24 0.24 0.23 0.32 -0.42 60 8 36 -4
03JUL26 18.00 P 0.62 0.64 0.62 0.71 -0.45 61 4 30 0
03JUL26 18.50 P 0.00 0.00 0.00 1.19 -0.46 72 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 1.69 -0.45 94 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 2.19 -0.45 116 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 2.69 -0.45 137 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 3.69 -0.45 174 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 4.68 -0.46 0 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 5.68 -0.46 0 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 6.68 -0.46 0 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 7.68 -0.46 0 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 8.68 -0.46 0 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 9.68 -0.46 0 0 0 0
10JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 14 0
10JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.07 48 0 21 0
10JUL26 16.00 P 0.00 0.00 0.00 0.08 -0.12 48 0 112 0
10JUL26 16.50 P 0.00 0.00 0.00 0.17 -0.19 47 0 9 0
10JUL26 17.00 P 0.32 0.37 0.32 0.33 -0.27 46 19 19 +4
10JUL26 17.50 P 0.00 0.00 0.00 0.57 -0.33 46 0 2 0
10JUL26 18.00 P 0.84 0.84 0.84 0.90 -0.37 47 2 2 +2
10JUL26 18.50 P 0.00 0.00 0.00 1.31 -0.39 50 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 1.74 -0.44 49 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 2.20 -0.45 48 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 2.69 -0.45 51 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 3.72 -0.43 79 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 4.70 -0.44 85 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 5.70 -0.45 98 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 39 0
30JUL26 13.50 P 0.05 0.05 0.05 0.02 -0.02 46 1 84 +1
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 -0.06 45 0 138 0
30JUL26 15.00 P 0.15 0.15 0.15 0.13 -0.09 46 15 199 -5
30JUL26 15.50 P 0.23 0.25 0.22 0.21 -0.13 45 104 124 +33
30JUL26 16.00 P 0.30 0.37 0.30 0.33 -0.16 45 220 608 +143
30JUL26 16.50 P 0.44 0.51 0.44 0.49 -0.19 45 53 263 -29
30JUL26 17.00 P 0.70 0.70 0.67 0.69 -0.24 45 17 215 +15
30JUL26 17.50 P 0.94 0.95 0.85 0.94 -0.27 44 406 465 +280
30JUL26 18.00 P 1.25 1.25 1.23 1.24 -0.31 45 149 299 +110
30JUL26 18.50 P 0.00 0.00 0.00 1.58 -0.35 45 0 332 0
30JUL26 19.00 P 0.00 0.00 0.00 1.98 -0.36 46 0 302 0
30JUL26 19.50 P 0.00 0.00 0.00 2.39 -0.38 46 0 100 0
30JUL26 20.00 P 2.68 2.79 2.68 2.83 -0.39 48 3 118 +1
30JUL26 21.00 P 0.00 0.00 0.00 3.74 -0.41 48 1 141 -1
30JUL26 22.00 P 4.69 4.69 4.69 4.70 -0.44 49 4 65 +2
30JUL26 23.00 P 0.00 0.00 0.00 5.70 -0.45 56 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 6.68 -0.46 0 0 75 0
30JUL26 25.00 P 7.66 7.69 7.66 7.69 -0.45 66 8 97 +8
30JUL26 26.00 P 0.00 0.00 0.00 8.69 -0.45 71 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.68 -0.46 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.68 -0.46 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.68 -0.46 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.68 -0.46 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.68 -0.46 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.68 -0.46 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.68 -0.46 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.68 -0.46 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 1 0
28AUG26 13.00 P 0.10 0.10 0.10 0.06 -0.04 45 1 1 +1
28AUG26 13.50 P 0.00 0.00 0.00 0.10 -0.05 45 0 60 0
28AUG26 14.00 P 0.18 0.20 0.18 0.15 -0.08 45 21 106 -6
28AUG26 14.50 P 0.26 0.27 0.26 0.23 -0.11 45 45 87 +41
28AUG26 15.00 P 0.34 0.34 0.34 0.34 -0.12 45 12 73 +12
28AUG26 15.50 P 0.00 0.00 0.00 0.47 -0.14 45 0 64 0
28AUG26 16.00 P 0.64 0.64 0.60 0.64 -0.15 46 30 618 0
28AUG26 16.50 P 0.77 0.77 0.77 0.82 -0.18 45 20 167 0
28AUG26 17.00 P 1.05 1.05 1.05 1.03 -0.22 44 25 128 +25
28AUG26 17.50 P 1.21 1.21 1.21 1.30 -0.23 45 2 58 0
28AUG26 18.00 P 1.60 1.60 1.54 1.58 -0.29 45 37 222 +30
28AUG26 18.50 P 0.00 0.00 0.00 1.92 -0.29 45 0 111 0
28AUG26 19.00 P 0.00 0.00 0.00 2.28 -0.33 46 0 129 0
28AUG26 19.50 P 0.00 0.00 0.00 2.67 -0.34 47 0 143 0
28AUG26 20.00 P 3.10 3.10 3.10 3.06 -0.39 47 20 99 0
28AUG26 21.00 P 0.00 0.00 0.00 3.92 -0.40 48 1 80 0
28AUG26 22.00 P 0.00 0.00 0.00 4.84 -0.42 50 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.75 -0.41 48 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.71 -0.44 49 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 7.69 -0.45 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.69 -0.45 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.68 -0.46 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.68 -0.46 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.68 -0.46 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.68 -0.46 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.68 -0.46 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.68 -0.46 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.05 45 0 133 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.07 44 0 234 0
29SEP26 13.50 P 0.23 0.23 0.23 0.21 -0.09 44 14 295 0
29SEP26 14.00 P 0.33 0.33 0.33 0.29 -0.11 44 30 277 0
29SEP26 14.50 P 0.40 0.40 0.40 0.40 -0.12 45 1 165 -1
29SEP26 15.00 P 0.51 0.51 0.51 0.53 -0.13 44 1 165 0
29SEP26 15.50 P 0.00 0.00 0.00 0.69 -0.15 45 0 221 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 -0.19 44 0 329 0
29SEP26 16.50 P 1.07 1.07 1.07 1.07 -0.20 44 30 551 -30
29SEP26 17.00 P 0.00 0.00 0.00 1.30 -0.22 44 0 1,004 0
29SEP26 17.50 P 1.60 1.60 1.60 1.57 -0.23 44 15 210 0
29SEP26 18.00 P 0.00 0.00 0.00 1.85 -0.26 44 0 201 0
29SEP26 18.50 P 0.00 0.00 0.00 2.17 -0.28 44 0 170 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 -0.30 45 0 173 0
29SEP26 19.50 P 0.00 0.00 0.00 2.88 -0.33 45 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 3.32 -0.31 47 0 142 0
29SEP26 21.00 P 4.04 4.04 4.04 4.09 -0.35 46 15 137 +12
29SEP26 22.00 P 0.00 0.00 0.00 4.95 -0.39 47 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 5.87 -0.36 48 0 722 0
29SEP26 24.00 P 0.00 0.00 0.00 6.78 -0.41 47 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.73 -0.43 47 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.70 -0.46 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 9.68 -0.48 0 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 10.68 -0.46 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 11.68 -0.46 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.68 -0.46 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 13.68 -0.46 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.68 -0.46 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.68 -0.46 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.68 -0.46 0 0 0 0
29OCT26 12.50 P 0.21 0.21 0.21 0.17 -0.05 45 1 1 +1
29OCT26 13.00 P 0.25 0.25 0.25 0.24 -0.06 45 2 2 +2
29OCT26 13.50 P 0.00 0.00 0.00 0.32 -0.09 44 0 0 0
29OCT26 14.00 P 0.44 0.44 0.44 0.43 -0.09 45 1 1 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.56 -0.09 45 0 9 0
29OCT26 15.00 P 0.70 0.70 0.70 0.69 -0.12 44 20 42 +20
29OCT26 15.50 P 0.00 0.00 0.00 0.86 -0.14 44 0 7 0
29OCT26 16.00 P 0.99 0.99 0.99 1.04 -0.17 44 15 30 +15
29OCT26 16.50 P 1.23 1.23 1.23 1.25 -0.19 44 15 45 +1
29OCT26 17.00 P 1.48 1.50 1.48 1.49 -0.21 43 102 133 +102
29OCT26 17.50 P 0.00 0.00 0.00 1.77 -0.22 44 0 2 0
29OCT26 18.00 P 1.98 1.98 1.98 2.05 -0.25 44 6 21 +6
29OCT26 18.50 P 0.00 0.00 0.00 2.37 -0.26 44 0 0 0
29OCT26 19.00 P 2.67 2.67 2.67 2.71 -0.28 44 7 7 +7
29OCT26 19.50 P 0.00 0.00 0.00 3.06 -0.30 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.43 -0.35 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.21 -0.36 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.06 -0.37 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.95 -0.37 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.04 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.06 44 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.07 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.08 44 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.11 44 0 45 0
30DEC26 14.00 P 0.66 0.66 0.66 0.67 -0.11 44 3 58 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 -0.13 44 0 145 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 -0.13 44 0 114 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 -0.15 44 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 1.37 -0.16 43 0 225 0
30DEC26 16.50 P 0.00 0.00 0.00 1.59 -0.17 43 0 98 0
30DEC26 17.00 P 1.80 1.80 1.75 1.84 -0.20 43 26 873 +26
30DEC26 17.50 P 0.00 0.00 0.00 2.11 -0.23 43 0 105 0
30DEC26 18.00 P 2.32 2.32 2.32 2.40 -0.23 43 5 36 +5
30DEC26 18.50 P 0.00 0.00 0.00 2.71 -0.25 44 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 -0.27 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 3.37 -0.28 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 -0.30 44 0 379 0
30DEC26 21.00 P 0.00 0.00 0.00 4.50 -0.31 44 0 172 0
30DEC26 22.00 P 0.00 0.00 0.00 5.31 -0.33 45 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 6.15 -0.35 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 7.00 -0.38 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.87 -0.41 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.85 -0.36 46 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.77 -0.39 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.75 -0.41 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.70 -0.44 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.68 -0.46 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.68 -0.46 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.68 -0.46 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.68 -0.46 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.68 -0.46 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 0.00 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 0.00 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 0.00 44 0 2 0
30MAR27 12.00 P 0.48 0.48 0.48 0.43 0.00 43 15 15 +11
30MAR27 12.50 P 0.00 0.00 0.00 0.54 0.00 44 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 -0.02 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 -0.01 44 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 0.94 -0.06 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 -0.07 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 -0.10 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.48 -0.13 42 0 242 0
30MAR27 16.00 P 0.00 0.00 0.00 1.70 -0.16 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 -0.06 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 2.17 -0.08 42 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 -0.21 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.75 -0.23 42 0 37 0
30MAR27 18.50 P 3.04 3.04 3.04 3.06 -0.25 42 15 208 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 -0.25 43 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.73 -0.26 43 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 4.04 -0.31 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.81 -0.30 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.56 -0.35 43 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 6.36 -0.38 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 7.21 -0.37 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.09 -0.38 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.98 -0.39 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.88 -0.41 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.86 -0.36 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.81 -0.39 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.75 -0.42 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.70 -0.45 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.68 -0.46 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.68 -0.46 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.68 -0.46 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.87 -0.08 44 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.01 -0.09 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.16 -0.10 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.35 -0.12 43 0 53 0
29JUN27 14.50 P 0.00 0.00 0.00 1.56 -0.11 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.76 -0.12 43 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.96 -0.17 42 0 121 0
29JUN27 16.00 P 0.00 0.00 0.00 2.20 -0.17 42 0 3 0
29JUN27 16.50 P 2.45 2.45 2.45 2.45 -0.19 42 2 6 +2
29JUN27 17.00 P 0.00 0.00 0.00 2.72 -0.21 42 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 3.00 -0.21 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.29 -0.22 42 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 3.59 -0.24 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.91 -0.24 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 4.23 -0.33 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.68 -0.15 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.26 -0.29 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.99 -0.32 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.78 -0.32 41 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 7.57 -0.36 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.39 -0.39 40 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 9.30 -0.49 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.29 -0.37 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.16 -0.39 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.06 -0.40 43 0 0 0
TOTAL PUT 1,585 18,991 +845
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$ 8.56
30JUL26 6.25 C 0.00 0.00 0.00 2.34 +0.01 62 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.09 0.00 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.85 -0.01 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.63 +0.02 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.37 +0.02 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.12 -0.02 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.55 0.00 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.39 -0.02 37 0 34 0
30JUL26 8.75 C 0.00 0.00 0.00 0.28 -0.01 37 0 45 0
30JUL26 9.00 C 0.00 0.00 0.00 0.21 0.00 39 0 15 0
30JUL26 9.25 C 0.16 0.16 0.16 0.14 -0.01 39 1 36 0
30JUL26 9.50 C 0.13 0.13 0.13 0.09 -0.01 39 15 58 +15
30JUL26 9.75 C 0.09 0.09 0.09 0.06 -0.01 39 75 154 +75
30JUL26 10.00 C 0.00 0.00 0.00 0.04 0.00 40 0 49 0
30JUL26 10.50 C 0.03 0.03 0.03 0.02 0.00 42 15 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.34 +0.01 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.09 0.00 39 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.86 0.00 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.63 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.41 +0.01 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.24 +0.05 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.02 +0.01 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.85 +0.01 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.56 +0.01 41 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.46 +0.01 42 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.28 -0.01 41 0 25 0
28AUG26 9.50 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
28AUG26 9.75 C 0.20 0.20 0.20 0.17 -0.01 42 1 2 +1
28AUG26 10.00 C 0.15 0.15 0.15 0.13 0.00 42 15 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 0.00 43 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 0.00 42 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 45 0
28AUG26 12.00 C 0.09 0.09 0.09 0.01 0.00 41 1 967 +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 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.60 +0.01 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.37 +0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 +0.04 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.91 0.00 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.67 0.00 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 -0.05 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 +0.04 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.10 +0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.93 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 +0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 +0.01 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 +0.02 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 +0.01 40 0 54 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 +0.01 40 0 75 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.01 40 0 30 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 0.00 40 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 0.00 40 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 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 45 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 50 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 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.37 0.00 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.13 -0.01 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.91 -0.01 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.67 -0.03 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.15 0.00 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.99 -0.01 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.86 0.00 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.74 -0.01 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.52 -0.03 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.84 -0.03 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.60 -0.04 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 -0.04 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.17 -0.04 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 -0.04 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.79 -0.03 37 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 -0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 -0.03 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 -0.02 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 -0.03 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 +0.01 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 +0.01 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 0.00 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 0.00 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 0.00 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 0.00 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 0.00 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.50 -0.05 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.33 -0.03 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.15 -0.03 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.98 -0.02 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 -0.03 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.51 -0.03 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.37 -0.03 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 -0.02 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.13 -0.03 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.02 -0.03 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 -0.03 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 -0.03 37 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 -0.02 37 0 15 0
30MAR27 9.75 C 0.70 0.70 0.70 0.68 -0.02 37 2 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 0.00 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 38 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 2.64 -0.02 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.46 -0.03 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.28 -0.04 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.12 -0.03 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.96 -0.03 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.82 -0.02 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.67 -0.04 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.54 -0.03 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.43 -0.01 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 -0.01 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.22 +0.01 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 +0.01 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 +0.01 38 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 0.00 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 0.00 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 0.00 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 0.00 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 0.00 39 0 4 0
TOTAL CALL 125 3,894 +92
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 0.00 40 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.22 -0.02 38 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 111 0
30JUL26 8.75 P 0.47 0.47 0.47 0.47 -0.04 39 15 30 0
30JUL26 9.00 P 0.66 0.66 0.66 0.62 -0.03 38 1 42 -1
30JUL26 9.25 P 0.00 0.00 0.00 0.81 -0.04 38 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.01 -0.04 38 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.26 -0.02 44 0 256 0
30JUL26 10.00 P 0.00 0.00 0.00 1.47 -0.01 41 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.96 -0.02 47 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.44 -0.03 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.94 -0.03 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.94 -0.03 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.44 -0.03 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.94 -0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.94 -0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.44 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 -0.01 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.26 -0.01 42 0 17 0
28AUG26 8.00 P 0.00 0.00 0.00 0.36 -0.01 43 0 3 0
28AUG26 8.25 P 0.46 0.46 0.46 0.47 -0.01 43 15 52 +15
28AUG26 8.50 P 0.00 0.00 0.00 0.59 -0.03 42 0 142 0
28AUG26 8.75 P 0.00 0.00 0.00 0.75 -0.02 43 0 29 0
28AUG26 9.00 P 0.90 0.90 0.90 0.90 -0.01 43 1 12 +1
28AUG26 9.25 P 0.00 0.00 0.00 1.06 -0.03 41 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.29 -0.03 45 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.50 -0.03 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.72 -0.03 47 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.17 -0.03 50 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.66 -0.01 56 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.11 -0.02 54 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.62 0.00 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.13 +0.02 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.65 +0.02 78 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.14 +0.02 81 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.59 0.00 75 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.13 +0.04 88 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.63 +0.05 93 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.10 +0.02 90 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.59 +0.02 92 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 42 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 42 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 42 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 0.00 41 0 19 0
29SEP26 7.50 P 0.29 0.29 0.29 0.28 +0.01 41 1 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 -0.01 41 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 -0.02 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.01 41 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 -0.02 41 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 -0.03 41 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 -0.02 41 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.17 -0.04 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 -0.04 41 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.59 -0.01 44 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 -0.01 45 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.23 -0.01 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.70 +0.02 49 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 +0.02 52 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.66 +0.03 56 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 +0.01 56 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.65 +0.02 63 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.14 +0.02 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.60 +0.01 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.14 +0.05 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.63 +0.05 76 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.12 +0.04 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.64 +0.04 84 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
29OCT26 7.50 P 0.31 0.31 0.31 0.32 -0.03 39 4 4 +4
29OCT26 7.75 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.25 -0.02 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.43 -0.03 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.63 -0.02 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.83 -0.02 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.26 -0.01 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.71 0.00 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.19 +0.01 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 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 0.12 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.01 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.01 38 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.02 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.01 38 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 0.00 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 -0.02 39 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.01 39 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 -0.03 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 -0.02 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 -0.01 40 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 0.00 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 +0.01 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.03 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 +0.04 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.19 +0.05 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.66 +0.03 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.03 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.64 +0.04 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 +0.05 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 +0.04 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.12 +0.04 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.64 +0.04 63 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 -0.02 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 -0.02 39 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 -0.02 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.02 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.08 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 0.00 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.38 -0.01 39 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.55 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.72 0.00 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 -0.01 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 0.00 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 +0.01 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.87 +0.01 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 +0.02 40 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.76 +0.03 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.22 +0.04 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.69 +0.04 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.17 +0.05 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.66 +0.05 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.14 +0.05 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.63 +0.04 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.12 +0.03 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.64 +0.04 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.01 39 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 -0.02 39 0 5 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 -0.01 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 -0.02 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.00 -0.01 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.13 -0.01 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 -0.02 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.41 -0.03 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.57 -0.02 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.73 -0.01 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.90 -0.01 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.07 -0.01 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 +0.01 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.62 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.02 +0.01 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.42 +0.01 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.84 +0.03 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.26 +0.01 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.73 +0.04 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.20 +0.05 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.66 +0.04 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.17 +0.06 45 0 0 0
TOTAL PUT 37 3,090 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 48.08
30JUL26 40.00 C 0.00 0.00 0.00 8.82 -1.94 66 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.02 -2.15 66 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.26 -1.91 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.73 -1.67 71 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 5.86 -1.85 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.23 -1.78 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.64 -1.70 66 0 0 0
30JUL26 47.00 C 4.15 4.15 3.91 4.06 -1.50 65 71 140 +56
30JUL26 48.00 C 4.18 4.18 3.56 3.61 -1.68 66 32 45 +24
30JUL26 49.00 C 3.75 3.75 3.23 3.18 -1.44 66 51 71 +41
30JUL26 50.00 C 3.44 3.44 2.79 2.84 -1.33 68 173 162 -125
30JUL26 52.50 C 2.50 2.50 1.94 1.98 -1.14 67 37 169 +5
30JUL26 55.00 C 1.86 1.86 1.38 1.34 -0.92 67 148 236 +68
30JUL26 57.50 C 1.18 1.18 1.00 0.89 -0.71 67 81 244 +4
30JUL26 60.00 C 0.84 0.88 0.84 0.58 -0.54 67 10 412 0
30JUL26 62.50 C 0.62 0.62 0.53 0.37 -0.40 66 13 202 -10
30JUL26 65.00 C 0.52 0.52 0.52 0.23 -0.29 66 4 1,110 0
30JUL26 67.50 C 0.43 0.43 0.43 0.14 -0.20 66 9 223 -6
30JUL26 70.00 C 0.00 0.00 0.00 0.09 -0.14 67 0 647 0
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.09 68 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 -0.07 66 0 695 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.04 67 0 136 0
30JUL26 80.00 C 0.16 0.16 0.16 0.01 -0.03 66 5 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 363 0
30JUL26 90.00 C 0.06 0.06 0.06 0.01 0.00 79 50 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 124 0
30JUL26 105.00 C 0.03 0.03 0.03 0.01 0.00 96 60 84 -2
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 775 0
28AUG26 40.00 C 9.50 9.50 9.50 9.87 -1.97 66 5 5 +5
28AUG26 41.00 C 0.00 0.00 0.00 9.02 -2.11 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.28 -2.12 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.84 -1.85 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.24 -1.69 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.67 -1.63 66 0 34 0
28AUG26 46.00 C 0.00 0.00 0.00 5.98 -1.73 64 0 0 0
28AUG26 47.00 C 6.67 6.67 5.62 5.55 -1.63 65 27 166 +21
28AUG26 48.00 C 0.00 0.00 0.00 5.10 -1.56 65 0 103 0
28AUG26 49.00 C 4.79 4.79 4.79 4.79 -1.38 67 15 60 +4
28AUG26 50.00 C 4.80 4.80 4.41 4.41 -1.33 67 18 231 +15
28AUG26 52.50 C 0.00 0.00 0.00 3.52 -1.18 67 0 143 0
28AUG26 55.00 C 3.37 3.38 3.37 2.76 -1.02 67 20 149 0
28AUG26 57.50 C 0.00 0.00 0.00 2.15 -0.87 67 0 124 0
28AUG26 60.00 C 2.31 2.31 2.31 1.66 -0.74 67 3 357 0
28AUG26 62.50 C 0.00 0.00 0.00 1.27 -0.62 67 0 206 0
28AUG26 65.00 C 0.00 0.00 0.00 0.97 -0.51 67 0 582 0
28AUG26 67.50 C 0.00 0.00 0.00 0.74 -0.41 67 0 135 0
28AUG26 70.00 C 0.00 0.00 0.00 0.56 -0.34 67 0 186 0
28AUG26 72.50 C 0.00 0.00 0.00 0.42 -0.27 67 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.31 -0.22 66 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.24 -0.17 67 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.18 -0.13 67 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.13 -0.11 66 0 58 0
28AUG26 85.00 C 0.40 0.40 0.40 0.10 -0.08 67 50 135 +50
28AUG26 87.50 C 0.00 0.00 0.00 0.07 -0.07 66 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 -0.05 67 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.04 66 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.03 67 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.03 66 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 27.36 -2.29 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.40 -2.12 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 25.35 -2.14 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.37 -2.31 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.43 -2.12 74 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 22.43 -2.18 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.39 -2.33 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.48 -2.17 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.49 -2.20 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.56 -2.35 61 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 17.65 -2.10 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.91 -2.19 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.97 -2.23 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.13 -2.11 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.30 -1.99 63 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 13.46 -2.18 62 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 12.74 -1.93 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 12.15 -1.75 65 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 11.33 -1.76 63 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 10.67 -1.75 64 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 9.98 -1.91 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.44 -1.50 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.83 -1.54 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 8.23 -1.48 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.72 -1.44 64 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 7.41 -1.36 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.71 -1.34 64 0 72 0
29SEP26 48.00 C 0.00 0.00 0.00 6.28 -1.28 64 0 221 0
29SEP26 49.00 C 6.02 6.02 5.91 5.84 -1.54 64 45 194 +18
29SEP26 50.00 C 0.00 0.00 0.00 5.47 -1.49 64 0 72 0
29SEP26 52.50 C 0.00 0.00 0.00 4.63 -1.35 65 0 408 0
29SEP26 55.00 C 0.00 0.00 0.00 3.83 -1.22 65 0 1,234 0
29SEP26 57.50 C 0.00 0.00 0.00 3.16 -1.08 65 0 1,663 0
29SEP26 60.00 C 0.00 0.00 0.00 2.59 -0.96 65 0 1,610 0
29SEP26 62.50 C 0.00 0.00 0.00 2.12 -0.85 65 0 962 0
29SEP26 65.00 C 0.00 0.00 0.00 1.73 -0.74 65 0 531 0
29SEP26 67.50 C 0.00 0.00 0.00 1.41 -0.64 65 0 1,644 0
29SEP26 70.00 C 1.73 1.73 1.73 1.14 -0.56 64 12 365 0
29SEP26 72.50 C 1.47 1.47 1.47 0.92 -0.49 64 25 152 -25
29SEP26 75.00 C 1.38 1.38 1.38 0.75 -0.41 64 25 1,435 -25
29SEP26 77.50 C 0.00 0.00 0.00 0.60 -0.36 64 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.47 -0.32 64 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 -0.27 64 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 -0.22 64 0 273 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 -0.18 64 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.21 -0.15 64 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.17 -0.13 64 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.13 -0.12 64 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.09 64 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.08 64 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.07 64 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.05 65 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.04 65 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.04 65 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.04 64 0 416 0
29OCT26 40.00 C 0.00 0.00 0.00 11.43 -1.66 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.76 -1.72 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.44 -1.42 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.61 -1.81 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.08 -1.59 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.53 -1.52 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.07 -1.47 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.62 -1.43 63 0 0 0
29OCT26 48.00 C 7.66 7.66 7.66 7.22 -1.71 64 15 15 +15
29OCT26 49.00 C 7.46 7.46 6.72 6.81 -1.56 64 36 30 +30
29OCT26 50.00 C 6.90 7.07 6.37 6.45 -1.51 64 36 21 +21
29OCT26 52.50 C 5.74 5.74 5.74 5.59 -1.43 65 15 15 +15
29OCT26 55.00 C 4.97 4.97 4.97 4.77 -1.32 65 15 15 +15
29OCT26 57.50 C 4.39 4.39 4.39 4.06 -1.20 64 9 9 +9
29OCT26 60.00 C 0.00 0.00 0.00 3.44 -1.10 64 0 0 0
29OCT26 62.50 C 3.46 3.46 3.46 2.92 -0.99 64 9 9 +9
29OCT26 65.00 C 3.40 3.40 3.40 2.47 -0.90 64 15 15 +15
29OCT26 67.50 C 0.00 0.00 0.00 2.09 -0.80 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 1.76 -0.72 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 1.49 - 64 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 13.84 -1.79 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.23 -1.70 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.65 -1.72 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.17 -1.62 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.57 -1.79 62 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 11.07 -1.60 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.58 -1.59 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.13 -1.54 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.69 -1.57 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.37 -1.38 64 0 0 0
30DEC26 48.00 C 8.89 8.94 8.89 8.95 -1.37 64 45 45 +43
30DEC26 49.00 C 9.04 9.24 8.53 8.61 -1.28 65 135 135 +135
30DEC26 50.00 C 8.75 8.75 8.24 8.18 -1.37 64 30 64 +30
30DEC26 52.50 C 7.48 7.48 7.48 7.12 -1.57 63 15 150 0
30DEC26 55.00 C 0.00 0.00 0.00 6.56 -1.11 65 0 1,552 0
30DEC26 57.50 C 6.24 6.24 6.24 5.81 -1.11 65 15 2,604 0
30DEC26 60.00 C 6.04 6.05 5.72 5.15 -1.02 65 75 2,032 +15
30DEC26 62.50 C 0.00 0.00 0.00 4.56 -0.94 65 0 912 0
30DEC26 65.00 C 0.00 0.00 0.00 4.03 -0.87 64 0 558 0
30DEC26 67.50 C 0.00 0.00 0.00 3.57 -0.79 64 0 466 0
30DEC26 70.00 C 0.00 0.00 0.00 3.16 -0.73 64 0 563 0
30DEC26 72.50 C 0.00 0.00 0.00 2.79 -0.67 64 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 2.47 -0.61 64 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 2.19 -0.55 64 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 1.94 -0.50 64 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 1.72 -0.46 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 1.52 -0.42 64 0 80 0
30DEC26 87.50 C 0.00 0.00 0.00 1.35 -0.38 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.19 -0.35 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 1.06 -0.31 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.94 -0.29 64 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.83 -0.27 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.74 -0.24 64 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 0.66 -0.21 64 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 0.59 -0.19 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 0.52 -0.18 64 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.46 -0.17 64 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.41 -0.15 64 0 92 0
30MAR27 40.00 C 0.00 0.00 0.00 14.25 -1.72 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.66 -1.86 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.27 -1.73 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.77 -1.73 62 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 12.33 -1.69 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.91 -1.59 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.51 -1.55 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 11.16 -1.45 63 0 2 0
30MAR27 48.00 C 10.68 10.68 10.68 10.79 -1.46 63 3 10 +3
30MAR27 49.00 C 0.00 0.00 0.00 10.41 -1.45 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.08 -1.42 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.41 -1.24 65 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 8.58 -1.31 65 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 7.82 -1.39 64 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 7.13 -1.32 64 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 6.50 -1.25 64 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 5.93 -1.18 64 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 5.41 -1.12 64 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 4.94 -1.06 64 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 4.51 -1.00 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 4.12 -0.94 64 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 3.77 -0.89 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.44 -0.84 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 3.15 -0.79 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.88 -0.75 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 2.64 -0.70 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.42 -0.66 64 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 2.22 -0.62 64 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 2.04 -0.58 64 0 0 0
30MAR27 97.50 C 3.60 3.60 3.60 1.87 -0.55 64 1 6 0
30MAR27 100.00 C 0.00 0.00 0.00 1.72 -0.51 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 1.58 -0.48 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.45 -0.45 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.33 -0.43 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 1.23 -0.40 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.13 -0.38 63 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 15.61 -1.78 63 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 15.13 -1.77 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.66 -1.78 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.28 -1.70 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 13.88 -1.66 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.55 -1.56 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 13.05 -1.65 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.81 -1.71 64 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 12.52 -1.62 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.11 -1.66 65 0 0 0
29JUN27 50.00 C 12.62 12.62 12.62 11.79 -1.60 65 15 45 +15
29JUN27 52.50 C 0.00 0.00 0.00 10.90 -1.63 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 10.08 -1.56 65 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 9.36 -1.46 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.64 -1.47 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 8.01 -1.39 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.46 -1.27 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 6.90 -1.28 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.38 -1.25 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 5.96 -1.12 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.55 -1.08 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.13 -1.09 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.77 -1.04 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.47 -0.93 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.16 -0.90 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.86 -0.90 64 0 2 0
TOTAL CALL 1,473 45,932 +488
30JUL26 40.00 P 0.59 0.74 0.59 0.67 +0.16 67 16 30 +15
30JUL26 41.00 P 0.00 0.00 0.00 0.85 +0.18 66 0 5 0
30JUL26 42.00 P 1.13 1.13 1.13 1.08 +0.23 66 5 5 +5
30JUL26 43.00 P 0.00 0.00 0.00 1.35 +0.33 66 0 65 0
30JUL26 44.00 P 0.00 0.00 0.00 1.66 +0.38 65 0 85 0
30JUL26 45.00 P 1.55 2.13 1.55 2.03 +0.48 65 15 47 +11
30JUL26 46.00 P 0.00 0.00 0.00 2.45 +0.57 66 0 94 0
30JUL26 47.00 P 0.00 0.00 0.00 2.98 +0.73 67 0 120 0
30JUL26 48.00 P 3.24 3.24 2.95 3.43 +0.78 66 27 114 +4
30JUL26 49.00 P 3.50 4.17 3.50 4.00 +0.89 66 216 262 +66
30JUL26 50.00 P 0.00 0.00 0.00 4.60 +0.98 66 0 288 0
30JUL26 52.50 P 6.46 6.46 6.25 6.06 +0.86 62 17 400 +13
30JUL26 55.00 P 8.40 8.40 8.40 7.89 +1.10 61 250 578 +249
30JUL26 57.50 P 10.33 10.33 10.33 10.26 +1.38 68 1 533 +1
30JUL26 60.00 P 12.40 12.40 12.40 12.74 +1.94 77 6 186 -6
30JUL26 62.50 P 0.00 0.00 0.00 14.96 +1.81 77 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 17.06 +1.77 66 0 1,040 0
30JUL26 67.50 P 19.22 19.22 19.22 19.46 +1.61 63 1 266 0
30JUL26 70.00 P 21.66 22.00 21.66 22.00 +2.08 73 3 177 -1
30JUL26 72.50 P 0.00 0.00 0.00 24.65 +2.14 90 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 27.16 +2.45 97 0 438 0
30JUL26 77.50 P 0.00 0.00 0.00 29.42 +2.10 0 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 31.92 +2.15 0 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 34.42 +2.22 0 0 226 0
30JUL26 85.00 P 0.00 0.00 0.00 36.92 +2.19 0 0 69 0
30JUL26 87.50 P 0.00 0.00 0.00 39.42 +2.19 0 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 41.92 +2.16 0 0 65 0
30JUL26 92.50 P 0.00 0.00 0.00 44.42 +2.16 0 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 46.92 +2.17 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 49.54 +2.34 129 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 51.92 +2.22 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 54.42 +2.19 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 56.92 +2.22 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 59.42 +2.22 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 61.92 +2.19 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 64.54 +2.28 150 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.56 +0.32 65 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 1.83 +0.35 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 2.16 +0.41 65 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 2.50 +0.46 65 0 393 0
28AUG26 44.00 P 0.00 0.00 0.00 2.89 +0.51 65 0 110 0
28AUG26 45.00 P 0.00 0.00 0.00 3.36 +0.64 65 0 90 0
28AUG26 46.00 P 0.00 0.00 0.00 3.81 +0.69 65 0 19 0
28AUG26 47.00 P 4.33 4.33 4.33 4.29 +0.75 65 1 76 +1
28AUG26 48.00 P 4.50 4.50 4.50 4.94 +0.97 67 5 59 -5
28AUG26 49.00 P 0.00 0.00 0.00 5.40 +0.89 65 0 679 0
28AUG26 50.00 P 0.00 0.00 0.00 6.05 +0.97 66 0 77 0
28AUG26 52.50 P 7.10 7.91 7.10 7.78 +1.18 68 28 329 +12
28AUG26 55.00 P 8.66 8.92 8.66 9.58 +1.34 69 31 332 +31
28AUG26 57.50 P 0.00 0.00 0.00 11.51 +1.43 69 0 215 0
28AUG26 60.00 P 12.90 12.90 12.90 13.72 +1.68 73 1 511 0
28AUG26 62.50 P 0.00 0.00 0.00 15.88 +1.79 74 0 15 0
28AUG26 65.00 P 18.10 18.10 18.10 18.04 +1.68 74 1 56 +1
28AUG26 67.50 P 0.00 0.00 0.00 20.26 +1.86 74 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 22.54 +1.66 74 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 24.97 +1.80 77 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 27.33 +2.06 77 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 29.74 +2.13 78 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 32.05 +2.05 73 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 34.52 +2.09 75 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 36.92 +1.89 0 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 39.44 +1.97 74 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 41.92 +2.04 0 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 44.42 +2.07 0 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 46.92 +2.17 0 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 49.54 +2.27 95 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 51.92 +2.17 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 54.42 +2.16 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 56.92 +2.16 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 59.42 +2.22 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 61.92 +2.19 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 64.54 +2.28 110 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 +0.01 65 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.02 64 0 25 0
29SEP26 27.00 P 0.17 0.17 0.17 0.15 +0.02 64 21 81 +11
29SEP26 28.00 P 0.20 0.20 0.20 0.20 +0.03 64 19 112 +19
29SEP26 29.00 P 0.00 0.00 0.00 0.25 +0.02 63 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 +0.05 64 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 +0.06 64 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.54 +0.08 63 0 10 0
29SEP26 33.00 P 0.00 0.00 0.00 0.67 +0.09 63 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.83 +0.12 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 1.00 +0.13 63 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 1.21 +0.18 63 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 1.43 +0.19 63 0 272 0
29SEP26 38.00 P 0.00 0.00 0.00 1.69 +0.24 63 0 151 0
29SEP26 39.00 P 0.00 0.00 0.00 1.96 +0.27 63 0 508 0
29SEP26 40.00 P 2.17 2.17 2.17 2.26 +0.29 63 15 178 -15
29SEP26 41.00 P 2.52 2.52 2.52 2.61 +0.36 63 15 194 0
29SEP26 42.00 P 2.90 2.90 2.86 2.95 +0.37 63 37 217 +37
29SEP26 43.00 P 3.35 3.35 3.35 3.35 +0.42 63 15 78 +15
29SEP26 44.00 P 3.81 3.81 3.81 3.77 +0.49 62 15 74 0
29SEP26 45.00 P 3.88 4.30 3.88 4.26 +0.57 63 16 210 -1
29SEP26 46.00 P 4.91 4.91 4.91 4.78 +0.66 63 25 166 0
29SEP26 47.00 P 5.06 5.06 5.06 5.33 +0.78 64 3 108 +3
29SEP26 48.00 P 0.00 0.00 0.00 5.83 +0.79 64 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 6.44 +0.90 64 0 130 0
29SEP26 50.00 P 6.58 7.00 6.58 7.06 +0.94 64 3 301 -1
29SEP26 52.50 P 8.88 8.88 8.83 8.75 +1.09 65 21 274 +15
29SEP26 55.00 P 10.51 10.70 10.51 10.62 +1.28 67 30 994 +29
29SEP26 57.50 P 0.00 0.00 0.00 12.52 +1.23 68 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 14.53 +1.34 69 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 16.63 +1.46 70 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 18.53 +1.30 67 1 116 0
29SEP26 67.50 P 0.00 0.00 0.00 21.08 +1.69 73 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 23.27 +1.68 73 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 25.67 +1.80 76 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 27.79 +1.66 73 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 30.30 +1.88 77 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 32.72 +1.98 79 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 34.93 +1.85 76 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 37.32 +1.85 76 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 39.73 +2.05 77 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 42.13 +1.91 76 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 44.65 +2.03 79 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 47.11 +2.19 80 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.54 +2.23 79 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.01 +2.26 80 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.42 +2.16 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.92 +2.07 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.42 +2.05 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.92 +2.13 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.54 +2.28 92 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.91 +0.33 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 3.26 +0.33 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 3.65 +0.36 62 0 0 0
29OCT26 43.00 P 4.10 4.10 4.10 4.07 +0.43 62 14 14 +14
29OCT26 44.00 P 0.00 0.00 0.00 4.54 +0.49 62 0 0 0
29OCT26 45.00 P 5.02 5.02 5.02 5.05 +0.57 63 150 150 +150
29OCT26 46.00 P 5.56 5.56 5.56 5.56 +0.65 63 2 2 +2
29OCT26 47.00 P 5.90 6.13 5.90 6.13 +0.76 63 22 22 +22
29OCT26 48.00 P 6.33 6.79 6.33 6.47 +0.56 61 30 30 +30
29OCT26 49.00 P 7.11 7.11 7.11 7.21 +0.76 63 15 15 +15
29OCT26 50.00 P 7.93 7.93 7.86 7.86 +0.83 63 30 30 +30
29OCT26 52.50 P 9.80 9.80 9.73 9.65 +1.10 65 15 30 0
29OCT26 55.00 P 11.08 11.55 11.08 11.45 +1.15 66 21 21 +21
29OCT26 57.50 P 0.00 0.00 0.00 13.32 +1.34 67 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.25 +1.38 68 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.32 +1.34 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.43 +1.41 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.63 +1.53 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.87 +1.59 72 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.06 - 72 0 0 -
30DEC26 38.00 P 3.11 3.13 3.11 3.37 +0.44 63 5 312 +5
30DEC26 39.00 P 0.00 0.00 0.00 3.73 +0.45 62 0 286 0
30DEC26 40.00 P 0.00 0.00 0.00 4.10 +0.46 62 0 135 0
30DEC26 41.00 P 4.41 4.41 4.41 4.53 +0.52 62 3 71 +3
30DEC26 42.00 P 4.67 4.67 4.67 4.97 +0.53 62 6 6 +6
30DEC26 43.00 P 5.38 5.40 5.38 5.41 +0.59 62 30 47 +30
30DEC26 44.00 P 5.87 5.87 5.87 5.86 +0.60 62 15 40 -15
30DEC26 45.00 P 6.42 6.46 6.41 6.38 +0.67 62 65 134 +50
30DEC26 46.00 P 0.00 0.00 0.00 6.90 +0.71 62 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.47 +0.72 62 0 115 0
30DEC26 48.00 P 8.29 8.29 8.23 8.08 +0.80 63 11 194 0
30DEC26 49.00 P 8.87 8.87 8.87 8.72 +0.87 63 15 16 +13
30DEC26 50.00 P 0.00 0.00 0.00 9.37 +0.92 63 0 322 0
30DEC26 52.50 P 10.75 11.21 10.75 11.08 +1.04 65 22 37 +6
30DEC26 55.00 P 12.53 12.53 12.53 13.02 +1.29 66 15 1,530 +15
30DEC26 57.50 P 0.00 0.00 0.00 14.79 +1.15 67 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 16.67 +1.26 67 0 1,869 0
30DEC26 62.50 P 0.00 0.00 0.00 18.68 +1.35 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 20.73 +1.45 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 22.84 +1.52 69 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 24.99 +1.58 70 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 27.16 +1.63 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.41 +1.66 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 31.66 +1.68 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.01 +1.76 73 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 36.19 +1.62 73 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 38.50 +1.66 73 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.82 +1.65 74 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 43.15 +1.72 74 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 45.50 +1.74 74 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 47.86 +1.77 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.27 +1.83 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.63 +1.79 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 55.06 +1.89 76 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.56 +2.01 78 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 59.87 +1.92 76 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 62.30 +1.95 76 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 64.95 +2.18 81 0 0 0
30MAR27 40.00 P 5.35 5.35 5.35 5.48 +0.41 62 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.94 +0.42 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.39 +0.42 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.85 +0.42 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 7.39 +0.50 62 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 7.97 +0.60 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 8.57 +0.66 62 0 31 0
30MAR27 47.00 P 8.66 8.66 8.66 9.19 +0.71 63 15 61 0
30MAR27 48.00 P 0.00 0.00 0.00 9.78 +0.73 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 10.43 +0.80 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 11.11 +0.87 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 12.81 +0.95 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 14.61 +1.03 65 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 16.34 +0.95 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 18.13 +1.01 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.23 +1.20 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 22.26 +1.25 67 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 24.29 +1.26 68 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.40 +1.32 68 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 28.53 +1.34 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 30.68 +1.40 69 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 32.88 +1.46 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 35.14 +1.54 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.38 +1.59 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.63 +1.62 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 41.89 +1.65 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.18 +1.69 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 46.47 +1.70 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 48.80 +1.74 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 50.95 +1.59 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.30 +1.62 72 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 55.65 +1.64 72 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 58.01 +1.66 72 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 60.38 +1.68 72 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 62.87 +1.81 73 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 65.27 +1.84 74 0 5 0
29JUN27 40.00 P 6.64 6.64 6.64 6.78 +0.36 62 1 21 +1
29JUN27 41.00 P 0.00 0.00 0.00 7.24 +0.35 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.72 +0.37 61 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.26 +0.44 61 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 8.83 +0.52 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.33 +0.48 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.87 +0.48 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.58 +0.65 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.05 +0.58 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.69 +0.67 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 12.36 +0.78 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.07 +0.91 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.85 +0.98 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.71 +1.05 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.62 +1.11 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 21.63 +1.13 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 23.67 +1.21 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.72 +1.26 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.78 +1.30 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.88 +1.35 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.98 +1.37 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 34.13 +1.40 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.30 +1.44 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 38.51 +1.49 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 40.81 +1.61 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 43.03 +1.64 71 0 0 0
TOTAL PUT 1,363 32,151 +908
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$ 29.50
30JUL26 18.50 C 0.00 0.00 0.00 11.04 +0.08 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.54 +0.08 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.04 +0.07 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.54 +0.07 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.55 +0.08 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.55 +0.11 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.56 +0.07 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.58 +0.06 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.63 +0.04 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.75 +0.02 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.92 -0.03 29 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 1.29 -0.03 30 0 306 0
30JUL26 30.00 C 0.97 1.04 0.74 0.81 -0.04 30 41 806 -31
30JUL26 31.00 C 0.50 0.65 0.50 0.48 -0.05 31 92 777 +79
30JUL26 32.00 C 0.31 0.40 0.28 0.26 -0.04 31 93 570 +21
30JUL26 33.00 C 0.18 0.22 0.14 0.14 -0.03 31 24 360 -19
30JUL26 34.00 C 0.13 0.14 0.13 0.07 -0.02 32 30 374 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 547 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 33 0 241 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 89 0
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 41 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.08 +0.08 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.58 +0.07 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.09 +0.08 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.59 +0.08 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.55 +0.03 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.57 +0.04 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.61 +0.09 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.67 0.00 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.74 +0.05 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.87 +0.05 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.08 +0.02 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.35 -0.02 30 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 1.75 -0.07 30 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 1.26 -0.02 30 3 412 0
28AUG26 31.00 C 0.00 0.00 0.00 0.88 -0.03 30 0 223 0
28AUG26 32.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 285 0
28AUG26 33.00 C 0.00 0.00 0.00 0.41 -0.03 31 0 143 0
28AUG26 34.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 489 0
28AUG26 35.00 C 0.19 0.19 0.19 0.17 -0.02 31 1 255 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 243 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 0.00 32 0 147 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 243 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 11.12 +0.08 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.62 +0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.13 +0.11 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.59 +0.08 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.61 -0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.65 +0.03 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.70 +0.18 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.80 +0.04 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.89 +0.04 31 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.06 +0.06 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.31 +0.01 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.65 -0.04 31 0 65 0
29SEP26 29.00 C 2.24 2.24 2.04 2.04 -0.05 30 30 229 +30
29SEP26 30.00 C 1.76 1.77 1.44 1.58 -0.01 31 210 714 +210
29SEP26 31.00 C 1.16 1.16 1.16 1.17 -0.04 30 8 339 -8
29SEP26 32.00 C 0.00 0.00 0.00 0.87 -0.04 31 0 243 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 -0.04 31 0 189 0
29SEP26 34.00 C 0.52 0.52 0.48 0.46 -0.03 31 17 166 +17
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 165 0
29SEP26 36.00 C 0.27 0.27 0.27 0.22 -0.02 31 22 144 +16
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 1,263 0
29SEP26 38.00 C 0.17 0.17 0.17 0.10 -0.01 31 1 70 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 165 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 32 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 32 0 408 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.12 - 31 0 0 -
29OCT26 19.00 C 0.00 0.00 0.00 10.62 +0.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.13 +0.11 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.59 +0.08 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.61 -0.01 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.65 +0.03 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.70 -0.01 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.80 -0.13 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.94 +0.02 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.14 +0.01 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.41 -0.01 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.77 -0.05 31 0 0 0
29OCT26 29.00 C 2.16 2.21 2.12 2.19 -0.04 30 34 52 +34
29OCT26 30.00 C 1.75 1.75 1.62 1.72 -0.03 30 66 84 +66
29OCT26 31.00 C 1.40 1.40 1.40 1.34 -0.03 30 15 15 +15
29OCT26 32.00 C 1.02 1.02 1.02 1.04 -0.03 31 15 15 +15
29OCT26 33.00 C 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29OCT26 34.00 C 0.58 0.58 0.58 0.60 -0.04 31 15 15 +15
29OCT26 35.00 C 0.58 0.58 0.58 0.44 -0.04 31 15 15 +15
29OCT26 36.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 20 0
29OCT26 42.00 C 0.15 0.15 0.15 0.05 0.00 31 20 20 +20
30DEC26 18.50 C 0.00 0.00 0.00 11.12 +0.08 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.63 +0.08 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.14 +0.08 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.65 +0.08 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 8.68 +0.06 32 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.73 +0.07 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.83 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.98 +0.05 32 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 5.17 +0.01 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.44 +0.05 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 3.79 +0.04 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 +0.03 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.70 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 0.00 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 -0.07 31 0 57 0
30DEC26 32.00 C 0.00 0.00 0.00 1.51 -0.02 31 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 +0.01 31 0 189 0
30DEC26 34.00 C 1.08 1.08 1.08 1.04 +0.01 32 20 160 +20
30DEC26 35.00 C 0.00 0.00 0.00 0.85 0.00 32 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 0.68 0.00 32 0 316 0
30DEC26 37.00 C 0.00 0.00 0.00 0.55 0.00 32 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 0.00 32 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 0.00 32 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 0.00 32 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 0.00 32 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 0.00 31 0 92 0
30DEC26 43.00 C 0.24 0.24 0.24 0.13 0.00 31 2 317 +2
30DEC26 44.00 C 0.00 0.00 0.00 0.11 0.00 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 0.00 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 0.00 32 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 0.00 32 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 0.00 32 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 0.00 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 0.00 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 11.13 +0.07 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.65 +0.08 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.16 +0.07 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.69 +0.07 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 8.77 +0.08 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.89 +0.08 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.06 +0.08 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.30 +0.08 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.59 +0.08 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.94 +0.06 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.35 +0.04 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.82 +0.04 32 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.23 -0.12 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 2.99 +0.11 32 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 2.50 -0.03 31 0 252 0
30MAR27 32.00 C 0.00 0.00 0.00 2.16 0.00 31 0 363 0
30MAR27 33.00 C 0.00 0.00 0.00 1.87 +0.01 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.62 +0.02 32 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.40 +0.03 32 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.21 +0.05 32 0 129 0
30MAR27 37.00 C 1.11 1.11 1.11 1.04 +0.05 32 15 32 -1
30MAR27 38.00 C 0.00 0.00 0.00 0.87 +0.06 32 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 +0.06 32 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 +0.03 32 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 +0.03 32 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 0.00 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 11.22 +0.11 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.76 +0.11 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.32 +0.12 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.89 +0.13 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.06 +0.14 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.27 +0.15 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.55 +0.16 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.87 +0.17 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.23 +0.18 34 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 5.48 +0.02 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.94 +0.04 32 0 0 0
29JUN27 28.00 C 4.30 4.30 4.30 4.46 +0.05 32 5 60 +5
29JUN27 29.00 C 0.00 0.00 0.00 4.01 +0.10 33 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.60 +0.19 33 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.22 +0.19 33 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.89 +0.19 33 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.56 +0.17 33 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.30 +0.18 33 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.04 +0.17 33 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.82 +0.16 33 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.61 +0.12 33 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.42 +0.10 33 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.27 +0.11 33 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 1.15 +0.13 34 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 1.02 +0.12 34 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.91 +0.13 34 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.79 +0.10 34 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.70 +0.10 34 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.62 +0.10 34 0 0 0
TOTAL CALL 794 20,116 +521
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
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 51 0 9 0
30JUL26 22.00 P 0.02 0.02 0.02 0.01 0.00 45 47 47 +39
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 136 0
30JUL26 26.00 P 0.12 0.13 0.12 0.08 -0.03 32 8 471 -1
30JUL26 27.00 P 0.24 0.28 0.24 0.20 -0.05 32 16 892 +1
30JUL26 28.00 P 0.48 0.51 0.47 0.42 -0.08 32 40 549 +15
30JUL26 29.00 P 0.80 0.86 0.79 0.79 -0.10 32 17 643 0
30JUL26 30.00 P 1.23 1.23 1.23 1.32 -0.06 33 15 968 -15
30JUL26 31.00 P 1.86 2.07 1.84 1.99 -0.10 33 70 779 +57
30JUL26 32.00 P 0.00 0.00 0.00 2.72 -0.10 31 0 568 0
30JUL26 33.00 P 0.00 0.00 0.00 3.59 -0.10 31 0 494 0
30JUL26 34.00 P 0.00 0.00 0.00 4.53 -0.19 32 0 746 0
30JUL26 35.00 P 0.00 0.00 0.00 5.58 -0.17 42 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 6.50 -0.08 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 7.50 -0.08 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 8.50 -0.08 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.50 -0.08 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.50 -0.08 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.50 -0.08 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.50 -0.08 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.50 -0.08 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.50 -0.08 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.50 -0.08 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.50 -0.08 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.50 -0.08 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.50 -0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 21.00 P 0.05 0.05 0.05 0.01 0.00 36 60 87 +60
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
28AUG26 23.00 P 0.10 0.10 0.10 0.03 -0.01 32 5 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 84 0
28AUG26 26.00 P 0.33 0.33 0.33 0.27 -0.04 31 15 368 0
28AUG26 27.00 P 0.58 0.58 0.58 0.48 -0.05 31 45 395 0
28AUG26 28.00 P 0.77 0.84 0.77 0.78 -0.07 32 38 199 0
28AUG26 29.00 P 1.26 1.26 1.26 1.20 -0.08 32 15 450 0
28AUG26 30.00 P 1.77 1.77 1.77 1.71 -0.08 32 7 1,020 +7
28AUG26 31.00 P 0.00 0.00 0.00 2.36 -0.02 33 0 213 0
28AUG26 32.00 P 0.00 0.00 0.00 3.10 0.00 33 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.80 -0.08 31 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.66 -0.24 31 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.64 -0.20 34 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.61 -0.20 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.59 -0.22 39 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.50 -0.08 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 9.50 -0.08 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.50 -0.08 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 11.50 -0.08 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.50 -0.08 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.50 -0.08 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.50 -0.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.50 -0.08 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.50 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 204 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.05 31 0 239 0
29SEP26 26.00 P 0.74 0.74 0.72 0.62 -0.06 31 9 128 +9
29SEP26 27.00 P 0.98 0.98 0.98 0.93 -0.08 31 5 120 +5
29SEP26 28.00 P 0.00 0.00 0.00 1.34 -0.09 31 0 156 0
29SEP26 29.00 P 1.75 1.91 1.75 1.85 -0.07 32 42 617 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.43 -0.06 32 0 754 0
29SEP26 31.00 P 0.00 0.00 0.00 3.09 -0.04 32 0 306 0
29SEP26 32.00 P 0.00 0.00 0.00 3.75 -0.11 31 0 166 0
29SEP26 33.00 P 0.00 0.00 0.00 4.54 -0.25 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 5.38 -0.10 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 6.44 -0.03 36 0 1,011 0
29SEP26 36.00 P 0.00 0.00 0.00 7.35 +0.03 37 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 8.29 -0.15 38 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 9.25 -0.03 40 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 10.22 -0.20 42 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 11.19 -0.23 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 12.17 -0.01 45 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 13.15 -0.01 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.13 -0.20 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 15.11 -0.07 50 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 16.14 +0.04 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.13 -0.01 56 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 18.11 +0.03 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.92 -0.24 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.92 -0.07 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.91 -0.07 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 23.39 -0.07 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.88 -0.07 44 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 28.36 -0.07 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.84 -0.07 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.33 -0.07 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.81 -0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29OCT26 23.00 P 0.31 0.31 0.31 0.20 -0.04 30 1 1 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.54 -0.07 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.15 -0.10 31 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.58 -0.10 31 0 0 0
29OCT26 29.00 P 2.21 2.21 2.09 2.09 -0.07 31 30 46 +30
29OCT26 30.00 P 2.51 2.51 2.51 2.67 -0.07 32 15 15 +15
29OCT26 31.00 P 0.00 0.00 0.00 3.32 -0.04 32 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 3.95 -0.11 31 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.71 -0.27 30 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.65 -0.16 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.54 -0.15 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.44 -0.16 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.36 -0.17 36 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.30 -0.14 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.31 -0.11 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.22 -0.20 39 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.23 0.00 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.21 -0.04 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 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 0.08 -0.01 32 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30DEC26 22.00 P 0.42 0.42 0.42 0.28 -0.02 31 1 45 +1
30DEC26 23.00 P 0.52 0.52 0.52 0.43 -0.03 31 2 293 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.64 -0.02 32 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 -0.03 32 0 99 0
30DEC26 26.00 P 1.18 1.18 1.18 1.22 -0.02 32 1 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.02 31 0 121 0
30DEC26 28.00 P 2.09 2.09 2.09 2.01 -0.06 31 17 68 +2
30DEC26 29.00 P 2.60 2.60 2.59 2.50 -0.04 31 34 217 0
30DEC26 30.00 P 0.00 0.00 0.00 3.09 -0.02 32 0 199 0
30DEC26 31.00 P 0.00 0.00 0.00 3.70 -0.09 31 0 170 0
30DEC26 32.00 P 0.00 0.00 0.00 4.38 -0.18 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 5.10 -0.15 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.95 -0.18 32 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 6.78 -0.19 33 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.67 -0.12 34 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 8.54 -0.08 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 9.46 -0.04 35 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 10.31 -0.11 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 11.22 -0.25 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 12.23 -0.05 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 13.21 -0.04 37 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 14.13 -0.20 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 15.11 -0.07 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 16.14 +0.04 40 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 17.13 -0.01 41 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 18.11 +0.03 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.93 -0.23 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.92 -0.08 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.91 -0.08 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.39 -0.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.88 -0.07 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.36 -0.07 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.84 -0.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.33 -0.07 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.81 -0.07 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 0.00 32 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 +0.01 32 0 22 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.01 32 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 1.31 +0.01 32 0 45 0
30MAR27 26.00 P 1.62 1.62 1.62 1.64 -0.05 32 1 18 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.02 0.00 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 2.47 -0.08 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.97 -0.06 31 0 102 0
30MAR27 30.00 P 0.00 0.00 0.00 3.53 -0.01 31 0 103 0
30MAR27 31.00 P 0.00 0.00 0.00 4.29 +0.15 33 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.84 -0.14 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.59 -0.12 32 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 6.35 -0.12 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 7.07 -0.14 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.87 -0.03 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.71 -0.03 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.56 -0.04 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.45 -0.04 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.34 -0.13 32 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 12.27 -0.05 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 13.21 -0.04 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.14 -0.19 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.11 -0.07 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.14 +0.03 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.13 -0.01 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.11 +0.03 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.97 -0.19 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.95 -0.07 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.94 -0.06 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.41 -0.06 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.88 -0.07 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.36 -0.07 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.85 -0.07 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.42 +0.05 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 +0.06 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.68 +0.05 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.92 +0.08 34 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 1.19 +0.09 34 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.48 +0.07 34 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.82 +0.07 34 0 201 0
29JUN27 26.00 P 2.22 2.22 2.22 2.23 +0.07 34 2 166 +2
29JUN27 27.00 P 0.00 0.00 0.00 2.63 +0.04 34 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 3.14 +0.04 34 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.60 -0.03 33 0 43 0
29JUN27 30.00 P 0.00 0.00 0.00 4.34 +0.12 35 0 74 0
29JUN27 31.00 P 0.00 0.00 0.00 4.74 -0.10 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.43 -0.06 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.13 +0.10 34 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.85 +0.10 34 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.58 +0.09 34 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.36 +0.08 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.15 +0.07 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.97 +0.05 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.82 +0.05 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.67 +0.03 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.56 +0.03 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.45 +0.02 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.36 +0.01 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.28 -0.01 34 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.22 -0.01 34 0 0 0
TOTAL PUT 558 29,887 +245
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$ 8.38
30JUL26 6.50 C 0.00 0.00 0.00 1.88 - 0 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 1.66 -0.40 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.43 -0.39 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.17 -0.39 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.97 -0.34 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.82 -0.24 47 0 0 0
30JUL26 8.00 C 0.62 0.62 0.62 0.62 -0.19 43 65 65 +65
30JUL26 8.25 C 0.00 0.00 0.00 0.48 -0.10 43 0 0 0
30JUL26 8.50 C 0.41 0.41 0.35 0.37 -0.05 44 32 571 +20
30JUL26 8.75 C 0.00 0.00 0.00 0.27 -0.04 44 0 367 0
30JUL26 9.00 C 0.24 0.26 0.18 0.20 -0.02 45 235 451 +175
30JUL26 9.25 C 0.00 0.00 0.00 0.14 -0.02 45 0 1,550 0
30JUL26 9.50 C 0.12 0.12 0.09 0.09 -0.02 44 25 2,180 +15
30JUL26 9.75 C 0.07 0.07 0.06 0.06 -0.02 44 120 926 +30
30JUL26 10.00 C 0.05 0.05 0.04 0.04 -0.02 44 180 2,697 +54
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 732 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 918 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28AUG26 6.50 C 0.00 0.00 0.00 1.90 - 0 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 1.73 -0.35 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.47 -0.36 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.28 -0.31 40 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.09 -0.22 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.97 -0.10 45 0 0 0
28AUG26 8.00 C 0.76 0.76 0.76 0.78 -0.08 42 100 100 +100
28AUG26 8.25 C 0.00 0.00 0.00 0.65 -0.07 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.53 -0.06 43 0 110 0
28AUG26 8.75 C 0.00 0.00 0.00 0.43 -0.05 43 0 102 0
28AUG26 9.00 C 0.00 0.00 0.00 0.35 -0.03 43 0 130 0
28AUG26 9.25 C 0.32 0.32 0.31 0.28 -0.03 43 115 155 +95
28AUG26 9.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.18 -0.01 44 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 79 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 0.00 45 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 0.00 45 0 353 0
28AUG26 11.50 C 0.04 0.04 0.04 0.03 0.00 45 150 215 -150
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 310 0
28AUG26 14.00 C 0.01 0.01 0.01 0.01 0.00 57 20 101 -20
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.97 - 36 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 1.79 -0.29 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 -0.28 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.37 -0.22 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.20 -0.12 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.09 -0.03 44 0 0 0
29SEP26 8.00 C 0.90 0.90 0.90 0.91 -0.05 41 15 15 +15
29SEP26 8.25 C 0.73 0.80 0.73 0.78 -0.04 41 30 45 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.67 -0.04 42 0 15 0
29SEP26 8.75 C 0.55 0.55 0.55 0.57 -0.04 42 15 60 +15
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.03 42 0 90 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.03 42 0 75 0
29SEP26 9.50 C 0.32 0.32 0.32 0.33 -0.04 42 95 178 +95
29SEP26 9.75 C 0.33 0.33 0.25 0.28 -0.03 42 390 472 +390
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 207 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 386 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 554 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 44 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 43 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 44 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 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 65 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 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 88 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 93 0 20 0
29OCT26 6.50 C 0.00 0.00 0.00 2.08 - 44 0 0 -
29OCT26 6.75 C 0.00 0.00 0.00 1.82 - 38 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 1.63 -0.20 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.45 -0.14 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.29 -0.09 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.18 -0.04 42 0 0 0
29OCT26 8.00 C 0.98 0.98 0.98 1.01 -0.05 41 15 15 +15
29OCT26 8.25 C 0.84 0.90 0.84 0.89 -0.07 41 60 60 +60
29OCT26 8.50 C 0.73 0.75 0.73 0.77 -0.05 41 45 90 +45
29OCT26 8.75 C 0.00 0.00 0.00 0.67 -0.04 41 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.58 -0.04 41 0 0 0
29OCT26 9.25 C 0.48 0.48 0.48 0.50 -0.04 41 15 15 +15
29OCT26 9.50 C 0.40 0.40 0.40 0.43 -0.04 42 95 124 +95
29OCT26 9.75 C 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29OCT26 10.00 C 0.33 0.33 0.30 0.32 -0.02 42 90 90 +90
29OCT26 10.50 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.19 - 42 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 1.99 -0.09 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.81 -0.07 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 -0.10 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 -0.09 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 -0.09 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.18 -0.09 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.07 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 -0.08 41 0 140 0
30DEC26 8.75 C 0.88 0.88 0.88 0.85 -0.10 40 15 155 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.09 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.61 -0.05 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.05 41 0 210 0
30DEC26 10.00 C 0.49 0.50 0.46 0.48 -0.05 41 120 401 +120
30DEC26 10.50 C 0.00 0.00 0.00 0.38 -0.04 41 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 199 0
30MAR27 6.50 C 0.00 0.00 0.00 2.34 - 41 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.19 -0.05 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.03 -0.05 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.87 -0.05 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.72 -0.06 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.56 -0.08 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.42 -0.08 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 -0.07 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 -0.07 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.07 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 -0.04 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 -0.10 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 -0.09 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.07 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.05 41 0 0 0
30MAR27 10.50 C 0.57 0.57 0.55 0.58 -0.05 41 110 128 +110
30MAR27 11.00 C 0.46 0.46 0.46 0.49 -0.04 41 95 189 +95
30MAR27 11.50 C 0.00 0.00 0.00 0.40 -0.05 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.04 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 121 0
29JUN27 6.50 C 0.00 0.00 0.00 2.49 - 41 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 2.33 -0.06 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.17 -0.07 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.03 -0.06 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.89 -0.07 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.76 -0.06 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 -0.07 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.52 -0.07 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.41 -0.07 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.31 -0.07 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.22 -0.06 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.13 -0.06 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.04 -0.07 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 -0.06 41 0 0 0
29JUN27 10.00 C 0.89 0.90 0.89 0.90 -0.06 41 63 63 +63
29JUN27 10.50 C 0.00 0.00 0.00 0.77 -0.06 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.06 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 -0.06 41 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 -0.04 41 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.04 41 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 -0.05 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 117 0
29JUN27 14.50 C 0.22 0.22 0.22 0.22 -0.04 41 5 10 +5
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 45 0
TOTAL CALL 2,315 34,426 +1,657
30JUL26 6.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 6.75 P 0.03 0.03 0.03 0.02 0.00 47 420 420 +420
30JUL26 7.00 P 0.04 0.05 0.04 0.04 0.00 48 255 447 +122
30JUL26 7.25 P 0.07 0.09 0.07 0.07 +0.01 47 555 450 +450
30JUL26 7.50 P 0.11 0.11 0.11 0.11 0.00 47 15 250 +15
30JUL26 7.75 P 0.00 0.00 0.00 0.17 0.00 46 0 560 0
30JUL26 8.00 P 0.30 0.30 0.24 0.25 0.00 46 26 725 0
30JUL26 8.25 P 0.00 0.00 0.00 0.36 +0.01 46 0 448 0
30JUL26 8.50 P 0.50 0.50 0.50 0.50 +0.04 47 10 684 0
30JUL26 8.75 P 0.00 0.00 0.00 0.65 +0.04 47 0 423 0
30JUL26 9.00 P 0.00 0.00 0.00 0.83 +0.05 48 0 522 0
30JUL26 9.25 P 0.00 0.00 0.00 1.03 +0.06 50 0 1,470 0
30JUL26 9.50 P 1.20 1.20 1.20 1.24 +0.06 51 60 1,134 -60
30JUL26 9.75 P 0.00 0.00 0.00 1.45 +0.07 51 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.68 +0.08 52 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 2.16 +0.10 57 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.65 +0.06 63 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 3.19 +0.11 82 0 903 -115
30JUL26 12.00 P 0.00 0.00 0.00 3.65 +0.07 78 0 874 -160
30JUL26 12.50 P 0.00 0.00 0.00 4.15 +0.09 85 0 661 -30
30JUL26 13.00 P 0.00 0.00 0.00 4.64 +0.10 87 0 1,814 -180
30JUL26 13.50 P 5.12 5.12 5.12 5.15 +0.07 97 5 689 0
30JUL26 14.00 P 0.00 0.00 0.00 5.67 +0.09 111 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 6.17 +0.09 117 0 0 -15
30JUL26 15.00 P 0.00 0.00 0.00 6.65 +0.07 114 0 15 -105
30JUL26 15.50 P 0.00 0.00 0.00 7.16 +0.07 124 0 0 -50
30JUL26 16.00 P 0.00 0.00 0.00 7.67 +0.12 133 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.17 +0.08 138 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.69 +0.14 150 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.15 +0.06 138 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.65 +0.06 142 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 - 44 0 0 -
28AUG26 6.75 P 0.09 0.10 0.09 0.07 0.00 45 25 25 +25
28AUG26 7.00 P 0.13 0.13 0.13 0.11 +0.01 45 165 150 +150
28AUG26 7.25 P 0.00 0.00 0.00 0.15 0.00 44 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.22 0.00 45 0 300 0
28AUG26 7.75 P 0.00 0.00 0.00 0.30 0.00 45 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 400 0
28AUG26 8.25 P 0.53 0.53 0.53 0.52 +0.02 45 15 416 0
28AUG26 8.50 P 0.00 0.00 0.00 0.65 +0.03 45 0 425 0
28AUG26 8.75 P 0.00 0.00 0.00 0.80 +0.05 45 0 267 0
28AUG26 9.00 P 0.86 0.86 0.86 0.96 +0.04 45 15 250 0
28AUG26 9.25 P 0.00 0.00 0.00 1.15 +0.05 46 0 426 0
28AUG26 9.50 P 1.31 1.31 1.31 1.35 +0.06 47 60 235 +60
28AUG26 9.75 P 0.00 0.00 0.00 1.56 +0.05 49 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.78 +0.06 50 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 2.24 +0.09 53 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.71 +0.10 57 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 3.19 +0.07 60 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.65 +0.07 57 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 4.15 +0.06 62 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.64 +0.05 64 0 0 -25
28AUG26 13.50 P 0.00 0.00 0.00 5.15 +0.06 71 0 0 -4
28AUG26 14.00 P 0.00 0.00 0.00 5.67 +0.08 81 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.17 +0.09 85 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.65 +0.06 84 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.16 +0.07 91 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.67 +0.12 97 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.17 +0.08 101 0 0 0
29SEP26 6.50 P 0.12 0.12 0.12 0.09 - 44 100 100 -
29SEP26 6.75 P 0.13 0.16 0.13 0.13 +0.01 44 355 255 +255
29SEP26 7.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 0.00 43 0 315 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.01 44 0 340 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 +0.02 44 0 270 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 +0.03 44 0 245 0
29SEP26 8.25 P 0.63 0.65 0.63 0.64 +0.04 44 30 75 +30
29SEP26 8.50 P 0.77 0.77 0.72 0.78 +0.05 44 30 237 +15
29SEP26 8.75 P 0.82 0.82 0.82 0.92 +0.05 44 15 165 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.07 45 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 +0.08 45 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 +0.04 45 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 +0.05 46 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 +0.06 47 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 +0.09 49 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.75 +0.09 51 0 620 0
29SEP26 11.50 P 0.00 0.00 0.00 3.23 +0.11 54 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.66 +0.07 50 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 4.19 +0.10 59 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 +0.04 54 0 234 -149
29SEP26 13.50 P 0.00 0.00 0.00 5.15 +0.06 60 0 306 -40
29SEP26 14.00 P 0.00 0.00 0.00 5.67 +0.08 67 0 362 -125
29SEP26 14.50 P 0.00 0.00 0.00 6.17 +0.08 71 0 0 -205
29SEP26 15.00 P 0.00 0.00 0.00 6.65 +0.06 70 0 0 -135
29SEP26 15.50 P 0.00 0.00 0.00 7.16 +0.07 75 0 0 -250
29SEP26 16.00 P 0.00 0.00 0.00 7.67 +0.08 81 0 0 -93
29SEP26 16.50 P 0.00 0.00 0.00 8.17 +0.08 83 0 0 -56
29SEP26 17.00 P 0.00 0.00 0.00 8.69 +0.10 90 0 0 -38
29SEP26 17.50 P 0.00 0.00 0.00 9.15 +0.06 85 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 9.65 +0.06 87 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 10.12 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.62 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.12 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.62 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.62 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.62 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.62 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.62 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.62 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.62 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.62 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.62 +0.04 0 0 0 0
29OCT26 6.50 P 0.14 0.15 0.14 0.13 - 42 300 300 -
29OCT26 6.75 P 0.21 0.21 0.21 0.18 - 43 15 15 -
29OCT26 7.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 225 0
29OCT26 7.25 P 0.00 0.00 0.00 0.31 +0.01 43 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.50 +0.03 43 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.73 +0.04 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.87 +0.05 44 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.02 +0.06 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.18 +0.06 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.35 +0.07 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.54 +0.05 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.71 +0.03 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.93 +0.06 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.35 +0.06 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.79 +0.07 48 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.24 +0.08 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.66 +0.04 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.19 +0.07 52 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.65 +0.04 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 - 42 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 0.00 42 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
30DEC26 8.00 P 0.75 0.75 0.75 0.75 0.00 42 15 15 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.87 0.00 42 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 0.00 42 0 220 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 -0.04 42 0 155 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 -0.03 41 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.04 43 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 +0.04 43 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.86 +0.05 44 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 +0.05 44 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 +0.06 44 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 +0.05 46 0 407 0
30DEC26 11.50 P 3.26 3.26 3.26 3.32 +0.09 46 8 247 +8
30DEC26 12.00 P 0.00 0.00 0.00 3.77 +0.08 47 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.19 +0.04 44 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.67 +0.05 45 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.05 46 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.67 +0.07 51 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 6.17 +0.07 54 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.65 +0.06 53 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 7.16 +0.07 57 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.67 +0.08 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.17 +0.08 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.69 +0.10 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.15 +0.06 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.65 +0.06 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.12 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.62 +0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.12 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.62 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 - 41 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 0.00 42 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 +0.01 41 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.01 41 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 +0.01 41 0 45 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 +0.02 41 0 224 0
30MAR27 8.75 P 1.33 1.33 1.33 1.32 -0.01 41 30 61 +30
30MAR27 9.00 P 0.00 0.00 0.00 1.50 0.00 42 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 +0.05 42 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 +0.04 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 2.01 +0.04 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 +0.05 42 0 34 0
30MAR27 10.50 P 2.50 2.50 2.50 2.57 +0.06 43 75 98 +75
30MAR27 11.00 P 0.00 0.00 0.00 2.98 +0.07 43 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.41 +0.08 44 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.82 +0.02 43 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.26 +0.04 43 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.72 +0.04 43 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 5.18 +0.04 43 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.67 +0.06 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.17 +0.07 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.65 +0.05 46 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.16 +0.06 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.67 +0.08 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.17 +0.08 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.69 +0.10 59 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.15 +0.06 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.65 +0.06 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.44 - 41 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 -0.03 41 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.93 -0.03 41 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 1.06 -0.03 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.18 -0.04 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 -0.04 41 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.47 -0.04 41 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 -0.03 41 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.78 -0.03 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.95 -0.03 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.11 -0.04 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.29 -0.03 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 -0.03 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 3.05 -0.02 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.45 -0.02 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.88 -0.01 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 4.31 -0.01 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 0.00 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.21 0.00 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.68 +0.01 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.17 +0.06 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.65 +0.03 42 0 0 0
TOTAL PUT 2,599 35,087 -165
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$ 78.32
30JUL26 55.00 C 0.00 0.00 0.00 23.40 +0.86 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.92 +0.74 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.43 +0.72 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.95 +0.70 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.46 +0.90 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.98 +0.89 22 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.54 +0.85 23 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.22 +0.75 22 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 4.15 +0.48 22 0 0 0
30JUL26 77.50 C 3.35 3.35 3.35 2.49 +0.33 22 2 72 0
30JUL26 80.00 C 1.22 1.50 1.22 1.29 +0.19 22 12 256 0
30JUL26 82.50 C 0.82 0.88 0.59 0.61 +0.10 22 403 753 +253
30JUL26 85.00 C 0.44 0.44 0.25 0.25 +0.03 22 12 167 +12
30JUL26 87.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 0.00 22 0 112 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 169 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 803 0
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 23.77 +0.81 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.32 +0.82 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.86 +0.86 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.48 +0.82 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.05 +1.04 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.24 +0.83 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.95 +0.77 23 0 0 0
28AUG26 72.50 C 7.82 7.82 7.82 7.04 +0.69 25 30 565 +30
28AUG26 75.00 C 0.00 0.00 0.00 5.10 +0.53 24 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 3.43 +0.31 22 0 60 0
28AUG26 80.00 C 0.00 0.00 0.00 2.18 +0.22 22 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 1.35 +0.17 22 0 184 0
28AUG26 85.00 C 0.80 0.99 0.80 0.79 +0.09 22 36 222 +6
28AUG26 87.50 C 0.53 0.53 0.53 0.46 +0.06 23 30 125 -30
28AUG26 90.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 483 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 123 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 23 0 7 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 115.00 C 0.02 0.02 0.02 0.01 0.00 34 300 300 +300
29SEP26 55.00 C 0.00 0.00 0.00 23.89 +0.93 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.49 +0.99 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.05 +1.05 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.71 +1.05 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.25 +0.97 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.52 +0.76 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.35 +0.68 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.36 +0.56 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.67 +0.51 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.05 +0.23 22 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 2.88 +0.23 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 2.00 +0.17 23 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 1.33 +0.10 23 0 66 0
29SEP26 87.50 C 0.93 0.93 0.93 0.86 +0.05 23 3 546 0
29SEP26 90.00 C 0.61 0.62 0.61 0.54 +0.02 23 150 350 +150
29SEP26 92.50 C 0.00 0.00 0.00 0.35 +0.01 23 0 241 0
29SEP26 95.00 C 0.27 0.29 0.26 0.21 +0.01 23 270 414 +270
29SEP26 97.50 C 0.00 0.00 0.00 0.12 0.00 23 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 0.00 23 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 0.00 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 23.89 +0.93 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.51 +1.01 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.08 +1.06 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.72 +1.06 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.31 +0.93 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.64 +0.67 22 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.52 +0.55 22 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.61 +0.44 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.94 +0.33 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 4.51 +0.20 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 3.34 +0.11 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.42 +0.05 22 0 0 0
29OCT26 85.00 C 1.72 1.72 1.60 1.71 +0.01 22 2 2 +2
29OCT26 87.50 C 1.23 1.23 1.23 1.18 -0.01 22 2 2 +2
29OCT26 90.00 C 0.00 0.00 0.00 0.79 -0.03 22 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.89 +0.93 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.51 +1.01 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.20 +1.01 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.93 +1.02 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.65 +0.86 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.11 +0.50 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.14 +0.37 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.35 +0.25 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.76 +0.13 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.37 +0.03 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 4.17 -0.07 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.19 -0.03 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.41 -0.07 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.80 -0.10 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.35 -0.09 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 0.98 -0.10 21 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 0.70 -0.09 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 -0.08 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.34 -0.09 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.23 -0.09 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.07 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.05 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
30DEC26 115.00 C 0.13 0.13 0.13 0.03 -0.02 21 81 81 +81
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 24.65 +1.10 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.37 +1.11 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.11 +1.03 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.87 +0.92 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.73 +0.81 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.73 +1.03 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.52 +0.55 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.86 +0.48 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.35 +0.39 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.02 +0.34 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.86 +0.31 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 4.70 +0.10 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 3.84 +0.06 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.10 +0.12 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.51 +0.11 22 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 2.01 +0.07 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.60 +0.06 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.27 +0.06 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.02 +0.03 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 0.78 +0.01 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.37 0.00 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.28 -0.01 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.37 +1.03 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.09 +1.04 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.86 +0.93 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.72 +0.84 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.69 +0.80 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.79 +0.76 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.65 +0.64 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.37 +0.87 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.80 +0.69 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 8.37 +0.38 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.06 +0.33 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.96 +0.26 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.00 +0.26 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.24 +0.23 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.55 +0.21 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 2.98 +0.22 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.48 +0.16 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.06 +0.15 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.76 +0.13 23 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.42 +0.08 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.18 +0.08 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.95 +0.06 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.79 +0.06 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.63 +0.04 23 0 0 0
TOTAL CALL 1,333 10,107 +1,076
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,500 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 60.00 P 0.06 0.07 0.06 0.01 0.00 37 950 1,052 +950
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 122 0
30JUL26 70.00 P 0.25 0.30 0.25 0.07 -0.07 23 181 526 +85
30JUL26 72.50 P 0.00 0.00 0.00 0.24 -0.17 22 0 154 0
30JUL26 75.00 P 0.76 0.85 0.76 0.70 -0.33 23 98 242 +91
30JUL26 77.50 P 1.35 1.60 1.35 1.52 -0.45 22 3 86 +3
30JUL26 80.00 P 0.00 0.00 0.00 2.82 -0.62 22 0 1,494 0
30JUL26 82.50 P 0.00 0.00 0.00 4.66 -0.81 22 0 348 0
30JUL26 85.00 P 0.00 0.00 0.00 6.82 -0.87 22 0 234 0
30JUL26 87.50 P 0.00 0.00 0.00 9.19 -0.92 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 11.68 -0.92 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 14.18 -1.01 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.78 -0.91 41 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.31 -0.88 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.79 -0.91 51 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.24 -0.96 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.79 -0.91 59 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.29 -0.91 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.79 -0.91 66 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.28 -0.92 69 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.76 -0.94 71 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 185 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 202 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 37 0
28AUG26 67.50 P 0.00 0.00 0.00 0.13 -0.07 23 0 218 0
28AUG26 70.00 P 0.64 0.64 0.64 0.33 -0.15 23 30 340 0
28AUG26 72.50 P 0.90 0.90 0.90 0.72 -0.25 23 21 233 0
28AUG26 75.00 P 0.00 0.00 0.00 1.38 -0.38 23 0 337 0
28AUG26 77.50 P 0.00 0.00 0.00 2.31 -0.41 23 0 146 0
28AUG26 80.00 P 0.00 0.00 0.00 3.54 -0.58 22 0 128 0
28AUG26 82.50 P 4.78 4.78 4.69 5.27 -0.74 23 60 181 +60
28AUG26 85.00 P 0.00 0.00 0.00 7.22 -0.80 23 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 9.39 -0.87 23 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 11.73 -0.90 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.18 -1.01 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.78 -0.91 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.31 -0.88 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.79 -0.91 38 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.24 -0.96 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.79 -0.91 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.29 -0.91 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.79 -0.91 49 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.28 -0.92 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.76 -0.94 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 71 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.06 23 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.10 23 0 168 0
29SEP26 67.50 P 0.78 0.78 0.78 0.40 -0.18 23 30 171 +30
29SEP26 70.00 P 0.00 0.00 0.00 0.77 -0.27 23 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 1.34 -0.39 23 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 2.18 -0.40 23 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 3.28 -0.49 24 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 4.53 -0.69 23 0 209 0
29SEP26 82.50 P 0.00 0.00 0.00 6.14 -0.75 23 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 7.97 -0.82 23 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 9.99 -0.86 23 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 12.16 -1.28 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.84 -0.96 29 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 17.19 -1.04 30 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.64 -1.08 32 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 22.06 -1.20 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.54 -1.07 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.99 -1.11 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.45 -1.20 40 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.91 -1.21 41 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.40 -1.19 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.86 -1.21 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.34 -1.21 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.82 -1.21 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.29 -1.22 49 0 0 0
29OCT26 55.00 P 0.39 0.39 0.39 0.01 -0.01 23 109 109 +109
29OCT26 57.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 -0.06 22 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.13 -0.11 22 0 1 0
29OCT26 65.00 P 0.81 0.81 0.81 0.29 -0.16 22 90 92 +90
29OCT26 67.50 P 0.00 0.00 0.00 0.54 -0.27 22 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.95 -0.38 22 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.57 -0.48 22 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.41 -0.60 22 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.50 -0.71 22 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.84 -0.80 22 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.43 -0.86 22 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.22 -0.90 22 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.20 -0.92 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.32 -1.34 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.92 -1.04 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.26 -1.05 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.64 -1.08 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.07 -1.19 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.08 21 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 -0.14 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 -0.23 21 0 30 0
30DEC26 65.00 P 1.05 1.05 1.05 0.51 -0.33 21 2 29 +2
30DEC26 67.50 P 0.00 0.00 0.00 0.88 -0.44 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 1.41 -0.56 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 2.11 -0.68 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 3.03 -0.64 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 4.17 -0.77 21 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 5.38 -0.97 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.92 -1.01 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 8.65 -1.04 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 10.55 -1.06 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.60 -1.25 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 15.13 -0.94 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.37 -1.02 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.76 -0.99 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.13 -1.16 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.54 -1.08 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.06 -1.04 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.45 -1.20 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.97 -1.15 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.44 -1.15 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.92 -1.15 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.34 -1.21 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.82 -1.21 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.27 -0.08 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.47 -0.13 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.76 -0.17 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.15 -0.24 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.68 -0.30 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.36 -0.37 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.19 -0.46 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.19 -0.41 23 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 5.36 -0.45 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 6.56 -0.62 22 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 8.05 -0.69 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.69 -0.75 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.46 -0.80 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 13.39 -1.05 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 15.49 -1.03 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.73 -1.00 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.97 -1.06 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.28 -1.12 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.64 -1.17 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.06 -1.18 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.49 -1.19 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.97 -1.17 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.45 -1.16 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.92 -1.15 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.53 -0.09 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.81 -0.12 23 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.19 -0.16 23 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.67 -0.22 23 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.29 -0.26 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.05 -0.30 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 3.96 -0.36 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.01 -0.43 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 6.20 -0.36 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.43 -0.43 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 8.87 -0.49 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 10.48 -0.55 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.14 -0.84 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.97 -0.91 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.92 -0.98 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.06 -0.90 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.14 -1.08 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.29 -1.23 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.76 -1.05 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.15 -1.12 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.56 -1.13 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.97 -1.17 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.45 -1.16 27 0 0 0
TOTAL PUT 1,574 10,829 +1,420
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 11.08
30JUL26 8.00 C 0.00 0.00 0.00 3.10 - 47 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.85 +0.44 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.58 +0.40 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.36 +0.42 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.12 +0.41 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.87 +0.39 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.63 +0.37 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.41 +0.38 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.19 +0.34 37 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.81 +0.27 37 0 79 0
30JUL26 11.00 C 0.54 0.54 0.49 0.51 +0.19 37 45 76 -30
30JUL26 11.50 C 0.29 0.31 0.28 0.29 +0.11 37 22 182 +8
30JUL26 12.00 C 0.15 0.17 0.14 0.16 +0.07 37 85 157 +28
30JUL26 12.50 C 0.07 0.09 0.07 0.08 +0.04 37 12 116 +12
30JUL26 13.00 C 0.04 0.06 0.04 0.04 +0.02 38 57 114 +48
30JUL26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.14 - 46 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 2.88 +0.42 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.64 +0.38 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.42 +0.38 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.21 +0.41 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.97 +0.40 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.76 +0.33 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.56 +0.35 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.37 +0.31 39 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.03 +0.26 39 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.75 +0.21 39 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.53 +0.16 39 0 59 0
28AUG26 12.00 C 0.00 0.00 0.00 0.37 +0.12 39 0 42 0
28AUG26 12.50 C 0.22 0.22 0.22 0.26 +0.10 40 10 85 +10
28AUG26 13.00 C 0.00 0.00 0.00 0.17 +0.07 40 0 41 0
28AUG26 13.50 C 0.00 0.00 0.00 0.11 +0.04 40 0 45 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.14 - 42 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.90 +0.37 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.66 +0.36 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 +0.37 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.21 +0.40 40 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.06 +0.45 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 +0.33 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.61 +0.32 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.43 +0.30 40 0 21 0
29SEP26 10.50 C 1.06 1.15 1.06 1.11 +0.26 40 30 45 +15
29SEP26 11.00 C 0.78 0.90 0.78 0.86 +0.24 41 90 107 +15
29SEP26 11.50 C 0.68 0.68 0.68 0.64 +0.19 41 15 448 -15
29SEP26 12.00 C 0.00 0.00 0.00 0.47 +0.15 41 0 390 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 +0.12 41 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.09 40 0 293 0
29SEP26 13.50 C 0.22 0.22 0.22 0.17 +0.07 41 2 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.05 41 0 186 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.03 40 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.20 - 51 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 2.94 +0.41 46 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.72 +0.42 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.49 +0.40 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.29 +0.40 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.07 +0.42 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.88 +0.36 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.64 +0.29 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.47 +0.28 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.18 +0.26 39 0 9 0
29OCT26 11.00 C 0.00 0.00 0.00 0.92 +0.21 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.72 +0.19 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.55 +0.15 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.41 +0.11 39 0 0 0
29OCT26 13.00 C 0.28 0.28 0.28 0.31 +0.09 39 2 2 +2
29OCT26 13.50 C 0.00 0.00 0.00 0.23 +0.07 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.17 +0.06 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 +0.04 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.21 - 44 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 3.00 +0.43 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.76 +0.40 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.57 +0.40 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 +0.37 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.17 +0.37 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 +0.35 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.83 +0.35 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 +0.30 39 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.39 +0.33 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 +0.25 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.96 +0.25 40 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 +0.21 40 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 +0.19 40 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 +0.16 40 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.14 40 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.12 40 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.10 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.09 40 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.06 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.06 40 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.05 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.03 40 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.22 - 38 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 3.02 +0.35 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.82 +0.31 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 +0.31 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.46 +0.30 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.33 +0.32 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 +0.34 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.02 +0.30 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.91 +0.31 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.64 +0.28 39 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.41 +0.25 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 +0.24 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 +0.22 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 +0.19 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 +0.16 39 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 +0.15 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.13 39 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.12 39 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 +0.10 39 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.09 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.07 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 +0.07 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.05 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 +0.05 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 16 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.35 - 39 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 3.17 +0.36 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.00 +0.35 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.84 +0.35 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.68 +0.33 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.53 +0.32 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.39 +0.31 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.25 +0.31 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.12 +0.31 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.88 +0.29 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.62 +0.24 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 +0.18 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.26 +0.20 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.10 +0.16 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.98 +0.17 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 +0.13 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 +0.13 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.67 +0.09 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 +0.09 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.52 +0.08 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 +0.07 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 +0.07 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 +0.06 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
TOTAL CALL 370 9,488 +93
30JUL26 8.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.04 38 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.05 39 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.08 38 0 80 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 -0.11 38 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.22 -0.17 38 0 183 0
30JUL26 11.00 P 0.45 0.52 0.38 0.42 -0.25 38 52 141 +16
30JUL26 11.50 P 0.00 0.00 0.00 0.72 -0.31 39 0 133 0
30JUL26 12.00 P 1.00 1.00 1.00 1.08 -0.35 39 15 1,627 -15
30JUL26 12.50 P 0.00 0.00 0.00 1.48 -0.41 37 0 116 0
30JUL26 13.00 P 0.00 0.00 0.00 1.96 -0.42 42 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.43 -0.45 41 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.93 -0.45 47 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.42 -0.46 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.92 -0.46 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.42 -0.46 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.92 -0.46 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.42 -0.46 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.92 -0.46 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.42 -0.46 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.92 -0.46 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.42 -0.46 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.92 -0.46 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.42 -0.46 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.92 -0.46 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.10 -0.07 40 0 80 0
28AUG26 9.50 P 0.00 0.00 0.00 0.14 -0.09 40 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.19 -0.11 40 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.26 -0.13 40 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.42 -0.17 40 0 55 0
28AUG26 11.00 P 0.72 0.72 0.72 0.65 -0.21 40 15 276 +15
28AUG26 11.50 P 0.00 0.00 0.00 0.93 -0.28 40 0 12 0
28AUG26 12.00 P 0.00 0.00 0.00 1.28 -0.30 41 0 73 0
28AUG26 12.50 P 0.00 0.00 0.00 1.63 -0.39 40 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.04 -0.41 40 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.53 -0.39 44 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.99 -0.39 45 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.43 -0.45 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.95 -0.43 48 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.42 -0.46 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.92 -0.46 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.42 -0.46 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.92 -0.46 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.42 -0.46 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.92 -0.46 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.42 -0.46 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.92 -0.46 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.42 -0.46 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.92 -0.46 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.04 41 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
29SEP26 8.75 P 0.18 0.18 0.18 0.15 -0.07 40 15 15 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.09 40 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.10 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.12 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.13 40 0 70 0
29SEP26 10.00 P 0.53 0.53 0.53 0.49 -0.15 39 3 50 +3
29SEP26 10.50 P 0.00 0.00 0.00 0.70 -0.20 39 0 52 0
29SEP26 11.00 P 1.07 1.07 1.07 0.97 -0.25 39 15 425 +15
29SEP26 11.50 P 1.39 1.39 1.25 1.29 -0.28 40 16 205 +3
29SEP26 12.00 P 0.00 0.00 0.00 1.65 -0.29 40 0 248 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 -0.36 39 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.43 -0.40 39 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.87 -0.38 39 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.32 -0.41 38 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 -0.41 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 -0.40 44 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.79 -0.34 45 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.26 -0.41 43 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.73 -0.37 34 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.22 -0.37 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.72 -0.39 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.23 -0.41 46 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.72 -0.38 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.22 -0.45 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.71 -0.46 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.21 -0.46 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.20 -0.46 48 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.19 -0.46 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.19 -0.45 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 - 39 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.12 -0.06 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.16 -0.07 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.21 -0.09 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.26 -0.10 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.33 -0.11 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.41 -0.11 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.49 -0.13 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.58 -0.16 38 0 0 0
29OCT26 10.50 P 0.96 0.96 0.84 0.81 -0.19 39 3 18 +3
29OCT26 11.00 P 0.00 0.00 0.00 1.08 -0.23 39 0 0 0
29OCT26 11.50 P 1.48 1.48 1.48 1.38 -0.28 38 15 15 0
29OCT26 12.00 P 0.00 0.00 0.00 1.73 -0.28 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.11 -0.33 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.51 -0.36 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.94 -0.37 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.38 -0.40 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.83 -0.44 38 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.31 -0.40 39 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.79 -0.40 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 - 40 0 0 -
30DEC26 8.25 P 0.23 0.23 0.23 0.23 -0.05 39 100 100 +100
30DEC26 8.50 P 0.00 0.00 0.00 0.28 -0.07 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.08 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.09 39 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.09 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 -0.11 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.11 39 0 37 0
30DEC26 10.00 P 0.71 0.71 0.71 0.76 -0.13 38 10 114 +10
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.16 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 -0.20 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.55 -0.24 38 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.91 -0.25 39 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 -0.26 40 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.69 -0.27 40 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.10 -0.28 40 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.47 -0.35 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.92 -0.38 38 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 -0.40 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.82 -0.41 37 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.29 -0.38 37 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.75 -0.44 34 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.23 -0.45 31 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.72 -0.44 24 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.24 -0.41 39 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.73 -0.41 38 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.22 -0.45 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.72 -0.45 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.22 -0.45 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.21 -0.45 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.20 -0.46 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.19 -0.46 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.19 -0.45 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 - 39 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.07 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.08 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.09 38 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.10 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 -0.12 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 -0.12 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 -0.14 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 -0.16 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.18 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 -0.18 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.74 -0.22 37 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.08 -0.23 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.45 -0.23 38 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.83 -0.26 38 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.18 -0.31 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.58 -0.33 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.00 -0.35 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.47 -0.33 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.93 -0.34 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.38 -0.40 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.85 -0.41 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.31 -0.42 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.79 -0.43 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.27 -0.43 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.76 -0.43 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.24 -0.44 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.73 -0.45 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.22 -0.45 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.21 -0.45 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.20 -0.46 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.19 -0.46 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.19 -0.45 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 - 39 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.50 -0.12 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 -0.12 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.12 40 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 -0.14 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 -0.15 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 -0.16 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 -0.17 40 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.21 -0.18 40 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 1.47 -0.20 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.75 -0.22 40 0 34 0
29JUN27 11.50 P 2.12 2.12 2.12 2.06 -0.23 40 15 34 +15
29JUN27 12.00 P 0.00 0.00 0.00 2.40 -0.23 41 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.74 -0.26 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.03 -0.36 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.40 -0.43 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.80 -0.33 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.20 -0.36 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.62 -0.37 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.05 -0.38 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.49 -0.39 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.94 -0.40 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.39 -0.42 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.86 -0.42 39 0 0 0
TOTAL PUT 274 9,904 +180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 56.55
30JUL26 43.00 C 0.00 0.00 0.00 13.64 -0.54 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.65 -0.51 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.65 -0.52 28 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.65 -0.52 21 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.65 -0.56 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.66 -0.55 23 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.66 -0.56 19 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 6.67 -0.56 19 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 4.28 -0.53 20 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 2.17 -0.55 18 0 98 0
30JUL26 57.50 C 0.92 0.92 0.92 0.86 -0.36 19 30 161 +15
30JUL26 60.00 C 0.24 0.31 0.24 0.26 -0.14 20 24 265 +20
30JUL26 62.50 C 0.09 0.10 0.09 0.06 -0.04 20 30 126 +30
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 76 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.64 -0.78 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.65 -0.78 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.65 -0.79 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.76 -0.69 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.77 -0.69 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.79 -0.55 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.82 -0.54 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.88 -0.53 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.53 -0.61 17 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 2.75 -0.46 19 0 45 0
28AUG26 57.50 C 1.43 1.43 1.43 1.47 -0.30 20 15 91 -15
28AUG26 60.00 C 0.70 0.70 0.70 0.68 -0.20 20 15 88 +15
28AUG26 62.50 C 0.35 0.35 0.35 0.29 -0.08 20 2 41 +2
28AUG26 65.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.66 -0.77 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.63 -0.81 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.68 -0.77 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.65 -0.80 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.65 -0.82 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.66 -0.79 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.81 -0.65 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.83 -0.65 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.85 -0.55 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.90 -0.54 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.97 -0.53 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.67 -0.63 17 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.94 -0.44 18 0 19 0
29SEP26 57.50 C 0.00 0.00 0.00 1.68 -0.37 19 0 94 0
29SEP26 60.00 C 0.91 0.91 0.91 0.91 -0.21 19 10 165 +10
29SEP26 62.50 C 0.50 0.50 0.50 0.42 -0.12 19 5 153 -5
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.06 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.65 -0.82 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.66 -0.81 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.81 -0.68 18 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.83 -0.68 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.87 -0.55 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.93 -0.54 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.01 -0.53 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.77 -0.63 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.12 -0.39 18 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.89 -0.32 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.13 -0.21 19 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.59 -0.13 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.28 -0.09 19 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.63 -0.81 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.68 -0.77 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.65 -0.80 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.66 -0.81 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.68 -0.81 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.83 -0.69 17 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 9.87 -0.69 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.93 -0.55 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.93 -0.66 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.01 -0.78 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.16 -0.62 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.58 -0.54 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.36 -0.42 17 0 6 0
30DEC26 60.00 C 0.00 0.00 0.00 1.51 -0.28 17 0 14 0
30DEC26 62.50 C 1.09 1.09 1.09 0.91 -0.18 17 1 44 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.51 -0.13 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.08 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.05 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.03 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 13.93 -0.80 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.98 -0.78 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.04 -0.79 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.12 -0.75 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.08 -0.86 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.22 -0.83 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.44 -0.48 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.64 -0.47 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.88 -0.58 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.33 -0.50 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.07 -0.42 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.13 -0.31 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.40 -0.26 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.90 -0.19 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 -0.13 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 -0.09 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 -0.07 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 14.19 -0.80 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.26 -0.79 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.33 -0.78 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.43 -0.77 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.74 -0.56 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.93 -0.47 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.90 -0.69 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.17 -0.62 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.54 -0.38 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.12 -0.26 17 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.92 -0.21 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.93 -0.18 18 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.16 -0.12 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.57 -0.08 18 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.12 -0.05 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.78 -0.03 18 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
29JUN27 75.00 C 0.39 0.39 0.39 0.36 -0.04 18 4 4 +4
29JUN27 77.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
TOTAL CALL 136 3,015 +77
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 30 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 5 0
30JUL26 52.50 P 0.16 0.17 0.16 0.12 +0.02 20 15 59 +5
30JUL26 55.00 P 0.60 0.66 0.60 0.57 +0.09 19 6 276 +6
30JUL26 57.50 P 1.60 1.80 1.60 1.78 +0.33 20 21 199 +21
30JUL26 60.00 P 0.00 0.00 0.00 3.61 +0.43 19 0 116 0
30JUL26 62.50 P 6.40 6.40 6.40 5.95 +0.53 0 10 50 -10
30JUL26 65.00 P 0.00 0.00 0.00 8.45 +0.55 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 10.95 +0.55 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.45 +0.41 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.01 +0.47 50 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.64 +0.60 64 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.14 +0.61 70 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.65 +0.62 76 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.14 +0.61 80 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.45 +0.41 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.06 +0.65 84 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.56 +0.53 88 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 0.00 20 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.40 +0.08 20 0 153 0
28AUG26 55.00 P 0.00 0.00 0.00 1.09 +0.21 20 0 128 0
28AUG26 57.50 P 0.00 0.00 0.00 2.30 +0.36 21 0 69 0
28AUG26 60.00 P 4.23 4.23 4.23 4.06 +0.47 22 1 205 -1
28AUG26 62.50 P 6.44 6.44 6.44 6.06 +0.49 20 10 75 +10
28AUG26 65.00 P 0.00 0.00 0.00 8.45 +0.54 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.05 +0.65 30 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.54 +0.50 35 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.05 +0.51 39 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.64 +0.60 47 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.14 +0.61 51 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.65 +0.62 56 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.14 +0.61 59 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.52 +0.48 57 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.06 +0.65 62 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.56 +0.53 66 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 +0.04 19 0 61 0
29SEP26 52.50 P 0.68 0.68 0.68 0.77 +0.10 19 10 46 +1
29SEP26 55.00 P 1.70 1.70 1.70 1.67 +0.28 20 1 78 +1
29SEP26 57.50 P 0.00 0.00 0.00 3.02 +0.41 20 0 86 0
29SEP26 60.00 P 0.00 0.00 0.00 4.81 +0.39 21 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 6.74 +0.46 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.02 +0.51 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.57 +0.65 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.03 +0.77 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.49 +0.68 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.94 +0.77 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.42 +0.64 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.93 +0.67 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.42 +0.68 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.90 +0.67 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.39 +0.67 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.88 +0.68 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.41 +0.06 19 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.96 +0.16 19 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 1.89 +0.26 19 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 3.24 +0.38 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.99 +0.40 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.85 +0.44 18 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.08 +0.49 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.60 +0.68 23 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.04 +0.76 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.49 +0.68 27 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.94 +0.76 28 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.44 +0.66 31 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.93 +0.67 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 +0.02 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.41 +0.03 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.56 +0.05 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.14 +0.10 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 2.09 +0.20 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.41 +0.36 17 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 5.17 +0.49 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.19 +0.61 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 9.16 +0.46 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.63 +0.66 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.04 +0.74 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.50 +0.69 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.94 +0.76 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.44 +0.66 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.93 +0.67 29 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.42 +0.68 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.90 +0.67 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.39 +0.67 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.88 +0.68 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 +0.02 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.33 +0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.44 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.60 +0.03 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.78 +0.04 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.42 +0.07 16 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 2.36 +0.14 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.66 +0.26 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 5.37 +0.49 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.38 +0.56 18 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.28 +0.43 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.67 +0.61 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.04 +0.72 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.50 +0.69 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.96 +0.78 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.44 +0.66 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.93 +0.67 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.42 +0.68 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.94 +0.71 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.39 +0.67 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.88 +0.68 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 +0.04 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.32 +0.06 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.42 +0.07 18 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.53 +0.07 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.70 +0.11 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.88 +0.12 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 1.11 +0.16 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.35 +0.17 18 0 52 0
29JUN27 52.50 P 2.18 2.18 2.18 2.15 +0.25 18 1 6 +1
29JUN27 55.00 P 0.00 0.00 0.00 3.20 +0.31 18 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 4.51 +0.36 19 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 6.08 +0.42 19 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.90 +0.47 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.94 +0.52 20 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.15 +0.54 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.49 +0.62 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.84 +0.63 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.15 +0.63 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.52 +0.74 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.94 +0.68 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.42 +0.68 26 0 0 0
TOTAL PUT 75 2,963 +34
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$ 20.32
30JUL26 15.00 C 0.00 0.00 0.00 5.37 +0.35 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.91 +0.39 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.42 +0.37 54 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.85 +0.27 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.40 +0.35 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.90 +0.32 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.44 +0.30 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.00 +0.27 33 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 1.60 +0.24 33 0 230 0
30JUL26 19.50 C 1.23 1.26 1.18 1.26 +0.20 34 50 375 -3
30JUL26 20.00 C 0.91 0.94 0.91 0.94 +0.19 33 2 980 -2
30JUL26 21.00 C 0.57 0.57 0.57 0.49 +0.11 33 15 599 0
30JUL26 22.00 C 0.20 0.29 0.20 0.23 +0.06 33 3 1,069 0
30JUL26 23.00 C 0.10 0.11 0.09 0.10 +0.03 34 50 354 -46
30JUL26 24.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 169 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 26 0
30JUL26 26.00 C 0.03 0.03 0.03 0.01 0.00 38 15 46 +15
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 48 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 5.37 +0.35 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.91 +0.39 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.42 +0.37 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.89 +0.31 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.40 +0.32 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.92 +0.24 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.47 +0.29 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.05 +0.27 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.67 +0.27 34 0 6 0
28AUG26 19.50 C 1.28 1.33 1.25 1.34 +0.24 34 23 98 +11
28AUG26 20.00 C 1.07 1.07 0.97 1.05 +0.21 34 36 148 +32
28AUG26 21.00 C 0.00 0.00 0.00 0.61 +0.14 34 0 140 0
28AUG26 22.00 C 0.00 0.00 0.00 0.33 +0.07 34 0 158 0
28AUG26 23.00 C 0.22 0.22 0.17 0.17 +0.04 34 2 48 0
28AUG26 24.00 C 0.10 0.10 0.09 0.08 +0.02 34 35 111 +35
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 35 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.37 +0.34 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.91 +0.39 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.42 +0.37 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.89 +0.31 36 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.40 +0.30 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.94 +0.26 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.50 +0.28 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 +0.26 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 +0.24 33 0 20 0
29SEP26 19.50 C 1.54 1.54 1.39 1.43 +0.24 33 30 105 +30
29SEP26 20.00 C 1.26 1.26 1.26 1.19 +0.21 34 15 60 0
29SEP26 21.00 C 0.74 0.74 0.74 0.76 +0.14 34 15 262 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 +0.09 33 0 655 0
29SEP26 23.00 C 0.34 0.34 0.34 0.29 +0.06 33 1 95 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.05 33 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 81 0
29SEP26 26.00 C 0.09 0.09 0.09 0.06 +0.01 33 4 48 +2
29SEP26 27.00 C 0.09 0.09 0.06 0.04 +0.01 34 3 770 +1
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.91 +0.36 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.42 +0.37 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.89 +0.31 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.44 +0.31 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.00 +0.29 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.60 +0.27 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.23 +0.25 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.91 +0.29 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.57 +0.20 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.33 +0.18 34 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.94 +0.14 34 0 0 0
29OCT26 22.00 C 0.61 0.61 0.61 0.67 +0.12 34 6 6 +6
29OCT26 23.00 C 0.00 0.00 0.00 0.46 +0.09 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.32 +0.07 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.22 +0.05 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.37 +0.34 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.91 +0.36 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.42 +0.37 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.90 +0.31 30 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.49 +0.33 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.08 +0.31 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.71 +0.30 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.38 +0.28 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.09 +0.28 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.78 +0.20 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.56 +0.24 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.19 +0.21 32 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.90 +0.16 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 +0.11 32 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 +0.10 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 +0.10 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 +0.08 33 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 +0.06 33 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.37 +0.34 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.91 +0.36 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.43 +0.34 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.00 +0.26 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.61 +0.24 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.31 +0.26 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.00 +0.26 32 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.71 +0.23 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.45 +0.23 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.15 +0.14 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.94 +0.15 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.57 +0.13 31 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.26 +0.15 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.00 +0.12 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.79 +0.10 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.64 +0.09 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 +0.07 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.40 +0.08 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.30 +0.05 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 +0.04 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.40 +0.34 30 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.96 +0.33 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.56 +0.31 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.19 +0.29 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.85 +0.14 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.54 +0.12 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.23 +0.08 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.99 +0.09 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.74 +0.09 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.51 +0.07 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.30 +0.07 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.93 +0.06 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.60 +0.04 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.33 +0.05 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.10 +0.03 31 0 0 0
29JUN27 25.00 C 0.94 0.94 0.94 0.91 +0.06 31 5 6 +5
29JUN27 26.00 C 0.00 0.00 0.00 0.76 +0.06 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.62 +0.05 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.51 +0.05 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.42 +0.04 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
TOTAL CALL 310 7,992 +86
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 207 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 167 0
30JUL26 18.00 P 0.11 0.11 0.11 0.08 -0.05 33 10 229 -10
30JUL26 18.50 P 0.17 0.17 0.17 0.15 -0.06 34 35 180 +35
30JUL26 19.00 P 0.29 0.29 0.28 0.25 -0.10 34 30 225 +30
30JUL26 19.50 P 0.00 0.00 0.00 0.40 -0.13 34 0 244 0
30JUL26 20.00 P 0.60 0.60 0.60 0.59 -0.18 33 1 496 +1
30JUL26 21.00 P 1.20 1.20 1.20 1.13 -0.25 33 1 1,181 +1
30JUL26 22.00 P 0.00 0.00 0.00 1.87 -0.33 33 0 306 0
30JUL26 23.00 P 2.81 2.81 2.81 2.74 -0.40 33 3 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.70 -0.40 36 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.69 -0.41 40 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.70 -0.40 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.70 -0.40 55 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.70 -0.40 61 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.69 -0.41 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.69 -0.41 68 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.69 -0.41 73 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 45 0
28AUG26 17.00 P 0.00 0.00 0.00 0.22 -0.06 34 0 54 0
28AUG26 17.50 P 0.00 0.00 0.00 0.34 -0.07 34 0 51 0
28AUG26 18.00 P 0.48 0.48 0.48 0.47 -0.11 34 2 60 +2
28AUG26 18.50 P 0.00 0.00 0.00 0.64 -0.15 34 0 81 0
28AUG26 19.00 P 0.00 0.00 0.00 0.85 -0.19 34 0 113 0
28AUG26 19.50 P 0.00 0.00 0.00 1.10 -0.21 33 0 149 0
28AUG26 20.00 P 1.42 1.42 1.42 1.39 -0.23 33 6 228 +6
28AUG26 21.00 P 0.00 0.00 0.00 2.09 -0.24 34 0 283 0
28AUG26 22.00 P 0.00 0.00 0.00 2.88 -0.29 34 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 3.74 -0.34 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.70 -0.29 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.63 -0.38 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.61 -0.38 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.60 -0.37 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.60 -0.37 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.58 -0.35 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.59 -0.38 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.59 -0.37 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.04 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.07 33 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.08 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.64 -0.11 33 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.14 32 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 1.03 -0.18 32 0 26 0
29SEP26 19.50 P 0.00 0.00 0.00 1.28 -0.19 32 0 44 0
29SEP26 20.00 P 1.49 1.53 1.49 1.56 -0.22 32 30 82 +29
29SEP26 21.00 P 0.00 0.00 0.00 2.21 -0.25 31 0 382 0
29SEP26 22.00 P 0.00 0.00 0.00 3.00 -0.38 32 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.86 -0.31 33 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 4.76 -0.32 33 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 5.68 -0.37 31 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.65 -0.52 30 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.63 -0.36 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.62 -0.37 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.61 -0.37 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.61 -0.36 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.60 -0.36 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.60 -0.32 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.59 -0.37 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.59 -0.32 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.59 -0.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.59 -0.36 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.58 -0.36 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.55 -0.06 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.70 -0.08 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.88 -0.10 35 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 1.08 -0.13 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.32 -0.14 35 0 0 0
29OCT26 19.50 P 1.59 1.59 1.59 1.58 -0.17 35 15 45 +15
29OCT26 20.00 P 1.91 1.91 1.91 1.87 -0.19 35 15 15 +15
29OCT26 21.00 P 0.00 0.00 0.00 2.52 -0.24 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.26 -0.28 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.09 -0.30 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.96 -0.29 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.87 -0.33 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.81 -0.36 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.77 -0.33 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.73 -0.35 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.70 -0.35 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 0.00 33 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.01 33 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.02 33 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 -0.04 33 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 1.08 -0.05 33 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 1.30 -0.06 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.55 -0.06 33 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.81 -0.03 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.10 -0.10 33 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.67 -0.22 32 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.47 -0.18 34 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.27 -0.21 35 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.12 -0.24 36 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.00 -0.30 37 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.91 -0.29 38 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 -0.32 38 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.79 -0.34 39 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.75 -0.34 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.72 -0.35 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.70 -0.35 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.68 -0.35 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.66 -0.35 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.65 -0.35 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.64 -0.35 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.63 -0.35 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.63 -0.34 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.04 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 -0.05 32 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.07 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.07 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.09 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 -0.10 32 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.57 -0.08 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 -0.08 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 -0.16 32 0 8 0
30MAR27 20.00 P 0.00 0.00 0.00 2.36 -0.18 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.02 -0.18 33 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.71 -0.22 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.47 -0.25 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.27 -0.29 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.12 -0.31 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.00 -0.32 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.91 -0.33 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.84 -0.37 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.79 -0.34 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.75 -0.34 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.72 -0.34 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.69 -0.35 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.67 -0.34 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.65 -0.35 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.64 -0.35 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.63 -0.35 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.57 -0.09 32 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.70 -0.10 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.09 32 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.01 -0.09 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 -0.14 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 -0.13 32 0 19 0
29JUN27 18.00 P 0.00 0.00 0.00 1.60 -0.12 32 0 0 0
29JUN27 18.50 P 1.94 1.94 1.94 1.83 -0.13 32 15 45 +15
29JUN27 19.00 P 0.00 0.00 0.00 2.10 -0.13 32 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 2.35 -0.15 32 0 16 0
29JUN27 20.00 P 2.70 2.70 2.70 2.64 -0.18 32 3 4 +3
29JUN27 21.00 P 0.00 0.00 0.00 3.26 -0.20 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.92 -0.24 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.65 -0.27 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.45 -0.27 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.30 -0.25 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.11 -0.31 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.00 -0.27 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.91 -0.32 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.84 -0.33 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.79 -0.33 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.74 -0.34 35 0 0 0
TOTAL PUT 166 7,360 +142
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$ 367.60
03JUL26 270.00 C 0.00 0.00 0.00 97.62 +4.56 0 0 0 0
03JUL26 275.00 C 0.00 0.00 0.00 92.62 +4.56 0 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 87.62 +4.55 0 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 82.62 +4.55 0 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 77.62 +4.55 0 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 72.62 +4.55 0 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 67.62 +4.55 0 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 57.63 +4.55 106 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 47.63 +4.54 87 0 0 0
03JUL26 330.00 C 38.06 39.62 35.60 37.64 +4.26 76 312 34 -61
03JUL26 340.00 C 28.83 30.84 27.19 27.67 +4.22 64 271 30 -22
03JUL26 350.00 C 16.50 20.18 16.50 17.77 +3.99 52 329 37 -35
03JUL26 360.00 C 8.72 11.17 7.36 8.29 +2.72 40 169 92 -143
03JUL26 370.00 C 1.20 3.32 0.78 1.19 -0.01 28 308 1,111 -7
03JUL26 380.00 C 0.45 0.45 0.04 0.09 -0.05 34 59 1,312 -4
03JUL26 390.00 C 0.06 0.06 0.06 0.01 0.00 42 10 413 0
03JUL26 400.00 C 0.04 0.04 0.04 0.01 0.00 58 10 193 0
03JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
03JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 97.77 +4.56 61 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 92.77 +4.55 0 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 87.77 +4.55 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 82.78 +4.55 52 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 77.78 +4.54 40 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 72.78 +4.53 0 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 67.79 +4.53 43 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 57.80 +4.49 38 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 47.82 +4.41 35 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 37.89 +4.25 33 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 28.11 +3.93 31 0 0 0
10JUL26 350.00 C 19.60 20.00 17.50 18.23 +3.08 23 35 5 -15
10JUL26 360.00 C 11.00 11.00 11.00 10.29 +2.30 25 6 7 0
10JUL26 370.00 C 4.20 6.42 3.60 4.40 +0.99 24 215 401 +43
10JUL26 380.00 C 1.27 2.20 1.25 1.70 +0.50 26 261 315 +117
10JUL26 390.00 C 0.37 0.58 0.37 0.59 +0.24 28 13 110 +11
10JUL26 400.00 C 0.00 0.00 0.00 0.19 +0.11 29 0 16 0
10JUL26 410.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
10JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
10JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
10JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 168.03 +4.57 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 163.04 +4.78 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 158.06 +4.89 60 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 153.07 +4.88 57 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 148.08 +4.77 53 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 143.09 +4.77 50 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 138.10 +4.76 46 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 133.11 +4.57 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 128.12 +5.02 0 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 123.13 +4.56 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 118.14 +4.55 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 113.15 +4.55 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 108.16 +4.54 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 103.18 +4.54 36 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 98.19 +4.53 34 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 93.20 +4.80 32 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 88.21 +4.76 29 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 83.23 +4.63 31 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 78.25 +4.44 30 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 73.28 +4.40 30 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 68.31 +4.34 29 0 9 0
30JUL26 310.00 C 0.00 0.00 0.00 58.43 +4.19 29 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 48.69 +3.96 28 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 39.21 +3.65 27 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 30.21 +3.26 26 0 60 0
30JUL26 350.00 C 0.00 0.00 0.00 21.97 +3.38 25 0 263 0
30JUL26 360.00 C 14.14 14.14 14.14 14.41 +1.87 24 13 433 -8
30JUL26 370.00 C 8.51 10.60 8.50 8.87 +1.26 23 142 1,105 +58
30JUL26 380.00 C 5.00 6.90 4.53 5.26 +0.83 24 736 3,433 +327
30JUL26 390.00 C 3.00 3.81 2.39 2.92 +0.51 24 1,160 4,343 +834
30JUL26 400.00 C 1.12 2.10 1.12 1.53 +0.32 25 280 8,101 +161
30JUL26 410.00 C 1.02 1.14 0.67 0.76 +0.15 25 703 3,184 +99
30JUL26 420.00 C 0.47 0.48 0.38 0.38 +0.11 25 434 3,013 -4
30JUL26 430.00 C 0.38 0.38 0.25 0.17 +0.06 26 22 2,539 +2
30JUL26 440.00 C 0.26 0.26 0.26 0.08 +0.03 26 1 1,579 0
30JUL26 450.00 C 0.24 0.24 0.24 0.04 +0.02 27 1 1,106 0
30JUL26 460.00 C 0.15 0.15 0.15 0.02 +0.01 28 10 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.01 0.00 35 0 752 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 45 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 52 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 55 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 168.48 +5.02 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 163.50 +5.24 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 158.53 +5.28 41 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 153.55 +5.27 38 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 148.57 +5.25 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 143.59 +5.24 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 138.62 +5.23 36 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 133.64 +5.10 33 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 128.12 +4.65 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 123.69 +5.12 33 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 118.14 +4.55 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 113.15 +4.53 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 108.16 +3.90 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 103.18 +4.42 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 98.19 +4.25 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 93.20 +4.25 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 88.21 +4.05 0 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 83.23 +3.93 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 78.34 +3.87 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 73.51 +3.44 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 69.45 +4.14 29 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 59.94 +3.95 28 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 50.73 +3.72 27 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 41.94 +3.45 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 33.74 +3.17 26 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 26.28 +2.83 26 0 64 0
28AUG26 360.00 C 20.67 20.82 19.51 19.12 +2.04 24 150 515 +97
28AUG26 370.00 C 16.61 16.61 15.51 13.74 +1.60 24 92 1,282 +91
28AUG26 380.00 C 11.11 11.11 9.46 9.74 +1.27 24 69 1,467 +58
28AUG26 390.00 C 6.20 8.00 6.20 6.70 +0.95 24 559 1,112 +236
28AUG26 400.00 C 4.75 5.45 4.65 4.47 +0.57 25 324 2,693 +143
28AUG26 410.00 C 3.06 3.72 2.85 2.90 +0.34 25 271 1,166 +75
28AUG26 420.00 C 2.34 2.40 1.94 1.90 +0.32 25 182 2,343 +98
28AUG26 430.00 C 1.40 1.60 1.32 1.19 +0.24 25 58 2,201 +58
28AUG26 440.00 C 0.00 0.00 0.00 0.72 +0.17 25 0 1,207 0
28AUG26 450.00 C 0.85 0.95 0.85 0.42 +0.10 25 61 2,404 0
28AUG26 460.00 C 0.00 0.00 0.00 0.24 +0.07 25 0 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 28 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 0.00 168.55 +5.09 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 163.57 +5.22 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 158.60 +5.21 38 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 153.62 +5.19 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 148.57 +5.10 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 143.59 +5.10 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 138.62 +5.08 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 133.64 +5.07 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 128.12 +4.49 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 123.69 +5.02 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 118.14 +4.42 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 113.15 +4.39 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 108.16 +3.90 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 103.18 +4.24 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 98.19 +4.14 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 93.20 +3.97 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 88.36 +4.02 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 83.52 +3.66 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 78.70 +3.63 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 73.91 +3.72 0 0 0 0
29SEP26 300.00 C 70.40 70.64 70.40 69.78 +3.62 28 31 165 -1
29SEP26 310.00 C 0.00 0.00 0.00 60.43 +4.14 27 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 51.43 +3.93 27 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 42.91 +3.62 26 0 240 0
29SEP26 340.00 C 35.96 37.72 35.78 35.00 +3.18 26 149 347 +79
29SEP26 350.00 C 0.00 0.00 0.00 26.99 +2.21 24 0 355 0
29SEP26 360.00 C 0.00 0.00 0.00 20.83 +1.73 24 0 821 0
29SEP26 370.00 C 16.18 17.00 15.06 15.56 +1.59 24 99 855 +18
29SEP26 380.00 C 12.55 13.02 12.05 11.65 +1.22 24 33 2,081 0
29SEP26 390.00 C 9.25 9.65 9.10 8.58 +0.74 24 66 2,629 -5
29SEP26 400.00 C 6.50 7.36 5.69 6.23 +0.38 25 258 4,661 +142
29SEP26 410.00 C 5.00 5.36 4.60 4.45 +0.11 25 133 4,480 +73
29SEP26 420.00 C 3.69 4.02 3.69 3.16 -0.04 25 150 4,365 +60
29SEP26 430.00 C 2.74 2.90 2.53 2.25 -0.15 25 150 2,696 +60
29SEP26 440.00 C 1.80 1.80 1.79 1.66 -0.13 26 12 5,617 -1
29SEP26 450.00 C 1.45 1.45 1.45 1.15 -0.26 26 3 2,969 +3
29SEP26 460.00 C 0.00 0.00 0.00 0.78 -0.26 26 10 1,081 -10
29SEP26 470.00 C 0.00 0.00 0.00 0.52 -0.26 26 0 2,220 0
29SEP26 480.00 C 0.00 0.00 0.00 0.36 -0.23 26 0 2,185 0
29SEP26 490.00 C 0.00 0.00 0.00 0.25 -0.20 27 0 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.16 -0.18 27 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.11 -0.15 27 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.08 -0.12 27 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.05 -0.11 27 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.04 -0.09 28 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.03 -0.07 28 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.02 -0.06 28 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 33 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 98.19 - 0 0 0 -
29OCT26 275.00 C 0.00 0.00 0.00 93.29 +3.97 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 88.46 +3.99 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 83.68 +3.82 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 78.92 +3.85 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 74.21 +3.61 22 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 70.03 +3.87 27 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 60.87 +3.80 26 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 52.15 +3.53 26 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 43.97 +3.23 26 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 36.46 +2.93 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 29.69 +2.81 25 0 30 0
29OCT26 360.00 C 24.47 24.65 24.47 23.02 +1.53 24 60 60 +60
29OCT26 370.00 C 19.60 19.60 17.75 18.04 +1.59 24 143 164 +143
29OCT26 380.00 C 15.19 15.19 14.00 14.13 +1.44 24 98 102 +98
29OCT26 390.00 C 11.61 11.61 11.61 10.94 +1.22 24 30 49 +30
29OCT26 400.00 C 8.57 8.57 8.38 8.37 +0.93 24 34 35 +34
29OCT26 410.00 C 0.00 0.00 0.00 6.32 +0.52 24 0 3 0
29OCT26 420.00 C 0.00 0.00 0.00 4.78 +0.32 25 0 0 0
29OCT26 430.00 C 3.81 3.81 3.81 3.66 +0.27 25 10 40 +10
29OCT26 440.00 C 0.00 0.00 0.00 2.71 +0.22 25 0 30 0
29OCT26 450.00 C 2.21 2.21 2.21 1.98 +0.11 25 7 8 +7
29OCT26 460.00 C 0.00 0.00 0.00 1.42 +0.04 25 10 10 +10
29OCT26 470.00 C 0.00 0.00 0.00 0.99 -0.01 25 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 160 0
30DEC26 200.00 C 0.00 0.00 0.00 168.55 +2.22 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 163.58 +4.87 34 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 158.60 +5.21 29 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 153.63 +5.20 32 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 148.57 +5.10 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 143.59 +5.08 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 138.62 +5.07 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 133.64 +5.05 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 128.12 +4.47 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 123.69 +4.97 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 118.14 +4.20 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 113.15 +4.09 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 108.16 +3.90 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 103.31 +3.69 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 98.49 +3.97 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 93.80 +3.96 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 89.12 +3.84 22 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 84.52 +3.51 24 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 79.97 +3.64 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 75.53 +3.34 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 71.19 +3.46 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 63.59 +4.07 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 55.63 +3.82 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 48.21 +3.53 26 0 2 0
30DEC26 340.00 C 42.00 44.00 39.80 40.20 +2.45 25 22 311 +2
30DEC26 350.00 C 0.00 0.00 0.00 34.22 +0.88 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 28.41 +1.33 24 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 23.66 +1.04 24 0 689 0
30DEC26 380.00 C 21.39 21.39 21.39 19.56 +0.84 24 1 1,150 +1
30DEC26 390.00 C 0.00 0.00 0.00 16.12 +0.70 24 0 844 0
30DEC26 400.00 C 14.55 14.55 13.50 13.18 +0.54 24 52 2,838 -38
30DEC26 410.00 C 0.00 0.00 0.00 10.94 +0.74 25 0 3,443 0
30DEC26 420.00 C 9.10 9.10 8.81 8.94 +0.44 25 7 4,196 +7
30DEC26 430.00 C 7.72 7.72 7.50 7.20 +0.23 25 31 1,366 0
30DEC26 440.00 C 6.45 6.45 6.45 5.75 -0.03 25 50 967 -50
30DEC26 450.00 C 5.76 5.76 5.35 4.50 -0.19 25 7 1,714 +2
30DEC26 460.00 C 4.69 4.69 4.69 3.53 -0.27 25 1 4,344 0
30DEC26 470.00 C 3.72 3.72 3.60 2.76 -0.29 25 11 709 0
30DEC26 480.00 C 0.00 0.00 0.00 2.10 -0.35 25 10 420 0
30DEC26 490.00 C 0.00 0.00 0.00 1.64 -0.27 25 0 292 0
30DEC26 500.00 C 2.65 2.65 2.65 1.24 -0.33 25 10 1,008 +10
30DEC26 510.00 C 2.11 2.11 2.11 0.96 -0.26 25 5 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.72 -0.26 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 0.54 -0.23 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.41 -0.24 25 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.30 -0.19 25 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.23 -0.17 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.17 -0.15 25 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.12 -0.13 25 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.09 -0.12 25 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.06 -0.10 25 0 462 0
30DEC26 610.00 C 0.00 0.00 0.00 0.05 -0.08 25 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.03 -0.08 24 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.02 -0.07 24 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 168.55 +2.22 33 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 163.58 +4.87 32 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 158.60 +5.20 31 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 153.63 +5.19 30 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 148.57 +5.07 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 143.59 +5.03 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 138.62 +4.39 0 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 133.64 +4.28 0 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 128.12 +3.59 0 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 123.69 +3.81 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 118.68 +3.79 0 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 114.09 +3.76 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 109.53 +3.71 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 105.02 +3.85 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 100.51 +3.76 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 96.11 +3.72 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 91.77 +3.67 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 87.48 +3.60 27 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 83.45 +3.57 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 78.95 +3.15 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 75.24 +3.44 26 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 67.28 +3.34 26 0 90 0
30MAR27 320.00 C 59.26 59.26 59.23 59.23 +1.79 25 90 158 +90
30MAR27 330.00 C 0.00 0.00 0.00 53.48 +2.47 26 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 46.06 +1.88 24 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 40.59 +2.17 25 0 413 0
30MAR27 360.00 C 35.04 35.04 34.65 35.54 +2.02 25 60 826 +60
30MAR27 370.00 C 0.00 0.00 0.00 31.13 +2.00 25 0 1,060 0
30MAR27 380.00 C 0.00 0.00 0.00 26.97 +1.65 25 0 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 23.65 +1.89 25 0 391 0
30MAR27 400.00 C 20.71 20.71 20.71 20.61 +1.77 25 1 2,906 +1
30MAR27 410.00 C 0.00 0.00 0.00 17.98 +1.95 26 0 3,527 0
30MAR27 420.00 C 15.36 15.36 15.36 15.65 +1.85 26 1 2,429 0
30MAR27 430.00 C 0.00 0.00 0.00 13.63 +1.98 26 0 392 0
30MAR27 440.00 C 0.00 0.00 0.00 11.83 +1.80 26 0 317 0
30MAR27 450.00 C 0.00 0.00 0.00 10.34 +1.54 27 0 625 0
30MAR27 460.00 C 0.00 0.00 0.00 8.90 +1.36 27 0 195 0
30MAR27 470.00 C 0.00 0.00 0.00 7.83 +1.58 27 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 6.98 +1.83 28 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 6.11 +1.87 28 0 631 0
30MAR27 500.00 C 5.02 5.02 5.02 5.35 +1.76 28 1 298 0
30MAR27 510.00 C 0.00 0.00 0.00 4.46 +1.50 28 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 3.96 +1.50 28 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.58 +1.53 29 0 110 0
30MAR27 540.00 C 3.19 3.19 3.19 3.09 +1.43 29 2 121 +2
30MAR27 550.00 C 0.00 0.00 0.00 2.75 +1.35 29 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.43 +1.30 29 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.19 +1.25 30 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.93 +1.16 30 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.73 +1.11 30 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.53 +1.01 30 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.34 +0.92 30 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.20 +0.86 31 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.08 +0.80 31 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 101.76 +3.75 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 97.52 +3.70 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 93.35 +3.65 23 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 89.24 +3.58 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 85.22 +3.52 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 81.27 +3.46 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 77.41 +3.39 23 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 70.03 +2.75 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 63.58 +3.20 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 57.43 +3.07 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 51.68 +3.03 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 46.44 +2.86 25 0 0 0
29JUN27 360.00 C 40.57 40.57 40.57 41.44 +2.69 25 5 100 0
29JUN27 370.00 C 0.00 0.00 0.00 37.07 +2.64 25 0 28 0
29JUN27 380.00 C 0.00 0.00 0.00 32.81 +2.12 25 0 215 0
29JUN27 390.00 C 0.00 0.00 0.00 29.23 +1.85 25 0 119 0
29JUN27 400.00 C 25.18 25.18 24.18 25.71 +1.39 25 2 94 0
29JUN27 410.00 C 0.00 0.00 0.00 22.80 +1.10 25 0 161 0
29JUN27 420.00 C 19.20 19.20 18.70 19.96 +0.79 25 89 1,409 +27
29JUN27 430.00 C 0.00 0.00 0.00 17.59 +0.43 25 0 200 0
29JUN27 440.00 C 14.35 15.18 14.35 15.37 +0.21 25 120 421 +120
29JUN27 450.00 C 0.00 0.00 0.00 13.42 -0.11 25 0 190 0
29JUN27 460.00 C 12.12 12.12 11.98 11.74 -0.30 25 120 163 0
29JUN27 470.00 C 0.00 0.00 0.00 10.27 -0.33 25 0 51 0
29JUN27 480.00 C 0.00 0.00 0.00 9.18 -0.35 26 0 110 0
29JUN27 490.00 C 0.00 0.00 0.00 8.12 -0.36 26 0 35 0
29JUN27 500.00 C 8.00 8.00 8.00 7.05 -0.65 26 5 49 +5
29JUN27 510.00 C 0.00 0.00 0.00 6.12 -0.83 26 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 5.19 -1.01 26 0 81 0
29JUN27 530.00 C 5.40 5.40 5.40 4.55 -0.91 26 1 309 0
TOTAL CALL 9,456 188,376 +3,258
03JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
03JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 131 0 600 0
03JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
03JUL26 330.00 P 0.01 0.01 0.01 0.01 -0.05 74 80 85 +80
03JUL26 340.00 P 0.00 0.00 0.00 0.05 -0.13 66 0 14 0
03JUL26 350.00 P 0.00 0.00 0.00 0.14 -0.47 52 0 273 0
03JUL26 360.00 P 0.70 0.70 0.52 0.64 -1.63 40 103 1,150 -2
03JUL26 370.00 P 3.85 5.19 2.51 3.71 -4.21 30 84 325 +3
03JUL26 380.00 P 10.69 13.69 10.69 12.85 -4.23 49 149 270 -30
03JUL26 390.00 P 22.00 22.00 20.44 23.07 -3.93 84 119 0 0
03JUL26 400.00 P 31.98 34.43 30.42 33.37 -3.63 119 223 0 0
03JUL26 410.00 P 39.94 40.26 39.94 42.40 -4.60 0 51 0 0
03JUL26 420.00 P 0.00 0.00 0.00 52.40 -4.60 0 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 62.40 -4.60 0 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 73.66 -4.53 224 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 83.21 -4.56 224 0 0 0
03JUL26 460.00 P 0.00 0.00 0.00 93.66 -4.52 266 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 103.20 -4.98 262 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 113.65 -4.53 303 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 123.65 -4.53 321 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 133.19 -4.99 312 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.02 -0.14 35 0 10 0
10JUL26 330.00 P 0.25 0.25 0.25 0.08 -0.31 33 50 105 +50
10JUL26 340.00 P 0.36 0.43 0.36 0.31 -0.58 31 79 99 +79
10JUL26 350.00 P 0.00 0.00 0.00 1.01 -1.07 29 0 109 0
10JUL26 360.00 P 3.30 3.30 2.20 2.88 -1.86 27 265 323 +170
10JUL26 370.00 P 7.71 7.71 5.75 6.92 -3.13 26 136 159 +98
10JUL26 380.00 P 15.25 15.25 15.25 14.38 -3.57 29 30 102 -30
10JUL26 390.00 P 0.00 0.00 0.00 23.07 -4.11 31 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 33.37 -3.63 43 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 42.40 -4.60 0 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 52.40 -4.60 0 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 62.40 -4.60 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 73.66 -4.53 81 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 83.66 -4.29 88 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 93.66 -4.52 96 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 103.66 -4.52 103 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 113.65 -4.53 109 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 123.65 -4.53 116 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.09 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.11 30 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.04 -0.15 30 0 42 0
30JUL26 300.00 P 0.38 0.38 0.38 0.06 -0.21 30 10 1,070 +10
30JUL26 310.00 P 0.51 0.60 0.51 0.17 -0.37 29 81 489 +33
30JUL26 320.00 P 0.76 0.76 0.76 0.40 -0.61 28 5 712 +5
30JUL26 330.00 P 1.26 1.33 1.15 0.91 -0.85 27 843 1,094 +82
30JUL26 340.00 P 2.13 2.33 1.89 1.93 -1.15 27 78 1,407 +17
30JUL26 350.00 P 3.76 4.14 3.20 3.75 -1.48 26 558 2,517 +114
30JUL26 360.00 P 6.26 7.02 5.82 6.72 -1.98 25 258 2,067 +50
30JUL26 370.00 P 10.54 11.80 10.00 11.16 -2.49 25 124 3,601 -32
30JUL26 380.00 P 15.70 17.72 15.00 17.64 -3.19 26 134 2,841 -1
30JUL26 390.00 P 23.00 25.86 23.00 25.50 -3.15 27 7 5,573 -1
30JUL26 400.00 P 33.10 33.10 33.10 33.38 -4.30 25 15 5,924 -5
30JUL26 410.00 P 40.34 40.34 39.80 42.71 -4.97 25 35 2,808 +25
30JUL26 420.00 P 52.90 53.55 52.90 53.79 -3.21 37 31 1,146 0
30JUL26 430.00 P 60.00 60.00 60.00 62.40 -5.00 0 2 348 0
30JUL26 440.00 P 0.00 0.00 0.00 73.66 -4.53 45 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 83.66 -4.29 50 0 1 0
30JUL26 460.00 P 0.00 0.00 0.00 93.66 -4.52 54 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 103.66 -4.52 57 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 113.65 -4.53 61 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 123.65 -4.53 65 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 133.65 -4.53 69 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 143.65 -4.00 72 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 153.58 -4.07 74 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 163.64 -3.72 78 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 173.64 -3.72 81 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 183.64 -3.83 84 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 193.64 -4.12 87 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 203.64 -3.72 90 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 213.63 -3.84 93 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 223.63 -3.73 96 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 233.63 -4.13 99 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 243.63 -3.84 102 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 253.63 -3.56 104 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 263.62 -3.57 107 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 10 0
28AUG26 255.00 P 0.28 0.28 0.28 0.02 -0.04 32 10 10 +10
28AUG26 260.00 P 0.00 0.00 0.00 0.03 -0.05 31 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.04 -0.08 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.06 -0.10 30 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.09 -0.13 30 0 0 0
28AUG26 280.00 P 0.55 0.55 0.55 0.13 -0.18 30 1 34 +1
28AUG26 285.00 P 0.00 0.00 0.00 0.19 -0.23 29 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.27 -0.28 29 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.39 -0.36 29 0 435 0
28AUG26 300.00 P 1.08 1.13 1.07 0.53 -0.44 29 100 460 +85
28AUG26 310.00 P 1.49 1.49 1.49 1.01 -0.63 28 60 1,375 +40
28AUG26 320.00 P 2.22 2.25 2.04 1.78 -0.87 28 212 399 -4
28AUG26 330.00 P 3.40 3.40 3.40 2.96 -1.01 27 2 921 +2
28AUG26 340.00 P 5.24 5.25 4.69 4.82 -1.03 27 147 1,465 -36
28AUG26 350.00 P 7.00 7.60 7.00 7.42 -1.44 26 13 8,357 +3
28AUG26 360.00 P 10.51 10.77 10.20 10.90 -2.00 26 34 4,524 0
28AUG26 370.00 P 14.74 15.00 14.74 15.54 -2.05 25 63 2,272 -31
28AUG26 380.00 P 20.20 21.70 19.05 21.43 -2.23 25 206 3,758 +31
28AUG26 390.00 P 0.00 0.00 0.00 27.86 -3.67 25 0 2,915 0
28AUG26 400.00 P 0.00 0.00 0.00 35.67 -3.91 25 0 2,319 0
28AUG26 410.00 P 0.00 0.00 0.00 44.17 -4.11 25 0 1,713 0
28AUG26 420.00 P 54.00 54.00 54.00 53.79 -3.72 27 4 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 62.66 -4.74 25 0 1,075 0
28AUG26 440.00 P 0.00 0.00 0.00 73.66 -4.53 34 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 83.66 -4.29 37 0 110 0
28AUG26 460.00 P 0.00 0.00 0.00 93.66 -4.52 40 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 103.66 -4.52 42 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 113.65 -4.53 45 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 123.65 -4.53 48 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 133.65 -4.53 50 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 143.65 -4.30 53 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 153.65 -4.30 55 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 163.64 -4.31 58 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 173.64 -4.31 60 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 183.64 -4.31 62 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 193.64 -4.31 64 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 203.64 -4.31 66 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 213.63 -4.32 68 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 223.72 -4.23 71 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 233.72 -4.22 73 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 243.63 -4.31 74 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 253.63 -4.31 76 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 263.62 -4.32 78 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.36 -0.09 29 0 2 0
29SEP26 275.00 P 0.00 0.00 0.00 0.47 -0.14 29 0 90 0
29SEP26 280.00 P 1.33 1.33 1.33 0.64 -0.18 29 5 68 +5
29SEP26 285.00 P 0.00 0.00 0.00 0.85 -0.21 29 0 247 0
29SEP26 290.00 P 1.70 1.70 1.70 1.10 -0.27 28 10 312 -10
29SEP26 295.00 P 0.00 0.00 0.00 1.41 -0.35 28 0 230 0
29SEP26 300.00 P 2.32 2.32 2.32 1.80 -0.42 28 40 811 -40
29SEP26 310.00 P 3.20 3.21 3.20 2.84 -0.60 28 60 1,122 +60
29SEP26 320.00 P 4.37 4.37 4.18 4.31 -0.85 27 13 4,659 -10
29SEP26 330.00 P 6.51 6.59 6.51 6.33 -1.10 27 21 4,610 +20
29SEP26 340.00 P 9.11 9.11 9.01 8.95 -1.52 26 25 2,524 0
29SEP26 350.00 P 12.08 12.70 11.66 12.22 -2.02 26 149 5,219 +21
29SEP26 360.00 P 16.37 16.38 15.39 16.67 -1.88 26 104 3,837 -42
29SEP26 370.00 P 21.70 21.70 21.70 21.80 -2.39 25 30 6,373 0
29SEP26 380.00 P 26.59 28.43 26.59 28.28 -2.65 26 36 4,380 -24
29SEP26 390.00 P 32.70 33.50 32.59 34.61 -3.74 25 261 5,891 -86
29SEP26 400.00 P 41.30 41.30 41.30 42.37 -4.20 25 5 4,639 +5
29SEP26 410.00 P 0.00 0.00 0.00 50.66 -6.10 25 0 4,295 0
29SEP26 420.00 P 0.00 0.00 0.00 59.41 -4.58 25 1 3,801 +1
29SEP26 430.00 P 0.00 0.00 0.00 70.52 -3.32 31 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 79.73 -3.65 32 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 89.36 -3.68 33 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 99.07 -4.00 35 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 108.85 -4.06 37 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 118.67 -4.07 38 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 128.53 -4.03 40 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 138.46 -4.05 42 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 148.35 -4.08 44 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 158.29 -4.10 46 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 168.24 -4.10 48 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 178.19 -4.09 49 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 188.14 -4.08 51 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 198.09 -4.08 53 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 208.03 -4.08 54 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 217.97 -4.08 56 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 227.92 -4.07 57 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 237.86 -4.07 59 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 247.80 -4.08 60 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 257.75 -4.07 62 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 267.69 -4.07 63 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.56 - 27 0 0 -
29OCT26 275.00 P 1.60 1.60 1.60 0.77 -0.41 27 30 63 +30
29OCT26 280.00 P 1.81 1.84 1.81 0.98 -0.51 27 32 34 +32
29OCT26 285.00 P 0.00 0.00 0.00 1.29 -0.56 27 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 1.61 -0.70 27 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 2.06 -0.75 27 0 0 0
29OCT26 300.00 P 3.23 3.30 3.10 2.53 -0.92 27 81 171 +51
29OCT26 310.00 P 4.48 4.51 4.44 3.83 -1.16 26 160 210 +160
29OCT26 320.00 P 5.74 6.04 5.74 5.60 -1.19 26 111 152 +100
29OCT26 330.00 P 0.00 0.00 0.00 7.94 -1.51 26 0 52 0
29OCT26 340.00 P 10.20 10.20 10.20 10.93 -1.57 26 10 13 +10
29OCT26 350.00 P 0.00 0.00 0.00 14.58 -1.78 25 0 116 0
29OCT26 360.00 P 17.73 19.06 17.73 18.96 -2.06 25 129 256 +121
29OCT26 370.00 P 0.00 0.00 0.00 24.36 -2.01 25 5 5 +5
29OCT26 380.00 P 28.83 28.83 28.83 30.51 -2.31 25 30 30 +30
29OCT26 390.00 P 0.00 0.00 0.00 36.66 -3.33 25 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 44.12 -3.63 25 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 52.10 -4.66 25 0 0 0
29OCT26 420.00 P 59.73 59.80 59.73 60.52 -4.16 25 42 42 +42
29OCT26 430.00 P 0.00 0.00 0.00 71.10 -3.61 29 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 80.33 -3.88 29 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 89.75 -3.96 31 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 99.34 -4.00 32 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 109.04 -4.02 33 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 118.81 -4.03 35 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 128.62 -4.07 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.23 +0.07 31 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.29 +0.08 31 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.38 +0.09 31 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.46 +0.08 30 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.59 +0.09 30 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.73 +0.09 30 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.92 +0.11 30 0 360 0
30DEC26 255.00 P 0.00 0.00 0.00 1.12 +0.09 30 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 1.36 +0.09 29 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 1.72 +0.13 29 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 2.03 +0.11 29 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 2.47 +0.02 29 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 2.92 -0.01 29 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 3.44 -0.10 29 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 4.07 -0.14 28 0 551 0
30DEC26 295.00 P 4.60 4.60 4.50 4.71 -0.24 28 70 561 +50
30DEC26 300.00 P 5.41 5.41 5.41 5.37 -0.48 28 10 5,573 0
30DEC26 310.00 P 0.00 0.00 0.00 7.07 -0.49 27 0 3,360 0
30DEC26 320.00 P 0.00 0.00 0.00 9.15 -0.67 27 10 1,840 +10
30DEC26 330.00 P 11.50 11.60 11.50 11.71 -0.98 26 51 1,698 +50
30DEC26 340.00 P 0.00 0.00 0.00 14.80 -1.39 26 2 1,762 +2
30DEC26 350.00 P 0.00 0.00 0.00 19.11 -1.12 26 0 1,718 0
30DEC26 360.00 P 22.00 22.00 22.00 23.12 -1.71 25 1 1,878 +1
30DEC26 370.00 P 0.00 0.00 0.00 28.48 -1.96 25 0 1,780 0
30DEC26 380.00 P 33.23 33.91 33.23 34.58 -3.54 25 66 2,728 +50
30DEC26 390.00 P 39.19 41.27 38.45 41.10 -3.02 25 24 1,614 -23
30DEC26 400.00 P 47.00 47.00 45.59 47.50 -3.92 25 142 2,095 -2
30DEC26 410.00 P 0.00 0.00 0.00 55.09 -4.16 25 0 2,376 0
30DEC26 420.00 P 0.00 0.00 0.00 63.05 -4.41 25 0 3,457 0
30DEC26 430.00 P 0.00 0.00 0.00 71.84 -2.87 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 81.96 -3.39 28 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 91.04 -3.44 28 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 100.33 -3.83 29 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 109.79 -3.64 30 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 119.36 -3.95 31 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 129.04 -3.98 32 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 138.80 -3.73 33 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 148.61 -3.82 34 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 158.49 -3.90 35 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 168.24 -4.10 36 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 178.30 -4.07 38 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 188.23 -4.08 39 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 198.16 -4.08 40 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 208.10 -4.08 41 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 218.03 -4.07 42 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 227.97 -4.07 44 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 237.91 -4.11 45 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 247.85 -4.05 46 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 257.79 -4.05 47 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 267.73 -4.05 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 0.12 -0.11 26 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.17 -0.14 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.23 -0.17 26 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.31 -0.22 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.42 -0.26 26 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.56 -0.30 26 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.71 -0.38 26 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.93 -0.40 26 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 1.17 -0.50 26 0 156 0
30MAR27 255.00 P 0.00 0.00 0.00 1.48 -0.53 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.83 -0.63 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 2.23 -0.71 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 2.73 -0.74 26 0 219 0
30MAR27 275.00 P 0.00 0.00 0.00 3.25 -1.02 26 0 26 0
30MAR27 280.00 P 6.00 6.15 6.00 3.93 -1.05 26 13 183 +3
30MAR27 285.00 P 0.00 0.00 0.00 4.65 -1.17 26 0 105 0
30MAR27 290.00 P 7.60 7.60 7.60 5.45 -1.32 26 10 219 -10
30MAR27 295.00 P 8.22 8.22 8.22 6.41 -1.31 26 1 139 0
30MAR27 300.00 P 9.30 9.56 9.30 7.38 -1.53 26 21 319 -10
30MAR27 310.00 P 0.00 0.00 0.00 9.82 -1.60 26 0 312 0
30MAR27 320.00 P 0.00 0.00 0.00 12.68 -1.89 26 0 494 0
30MAR27 330.00 P 0.00 0.00 0.00 15.95 -2.18 26 0 354 0
30MAR27 340.00 P 0.00 0.00 0.00 19.94 -2.15 26 0 942 0
30MAR27 350.00 P 24.70 25.72 24.40 24.35 -2.43 26 182 858 +180
30MAR27 360.00 P 29.12 29.12 29.12 29.22 -2.61 26 1 732 0
30MAR27 370.00 P 35.46 35.46 35.46 34.78 -2.65 26 1 809 +1
30MAR27 380.00 P 41.54 41.54 40.69 40.68 -3.00 27 4 981 0
30MAR27 390.00 P 0.00 0.00 0.00 47.44 +0.11 27 0 719 0
30MAR27 400.00 P 0.00 0.00 0.00 52.98 -2.84 26 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 60.32 -2.74 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 70.07 -2.89 28 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 78.22 -2.97 29 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 86.44 -3.07 29 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 94.89 -3.14 29 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 103.55 -3.47 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 112.15 -3.53 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 121.14 -3.59 30 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 130.51 -3.74 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 139.86 -3.72 31 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 149.40 -3.77 31 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 159.05 -3.45 32 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 168.79 -3.55 33 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 178.58 -3.79 33 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 188.42 -3.89 34 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 198.30 -3.94 35 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 208.19 -3.99 36 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 218.10 -4.06 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 228.01 -4.07 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 237.93 -4.09 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 247.87 -4.07 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 257.81 -4.06 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 267.75 -4.06 41 0 0 0
29JUN27 270.00 P 5.02 5.02 5.02 4.42 -0.60 26 5 5 +5
29JUN27 275.00 P 0.00 0.00 0.00 5.14 -0.63 26 0 134 0
29JUN27 280.00 P 8.17 8.17 8.17 5.93 -0.79 26 5 192 +5
29JUN27 285.00 P 0.00 0.00 0.00 6.89 -0.79 26 0 13 0
29JUN27 290.00 P 10.00 10.00 10.00 7.87 -0.82 26 10 156 -10
29JUN27 295.00 P 11.50 11.50 11.50 8.94 -1.00 26 10 28 -10
29JUN27 300.00 P 0.00 0.00 0.00 10.21 -0.98 26 0 328 0
29JUN27 310.00 P 14.30 14.30 14.30 12.84 -1.22 26 1 275 0
29JUN27 320.00 P 17.00 17.30 17.00 16.07 -1.21 26 2 661 0
29JUN27 330.00 P 0.00 0.00 0.00 19.68 -1.46 26 0 368 0
29JUN27 340.00 P 24.80 24.80 24.80 23.71 -1.54 26 1 429 0
29JUN27 350.00 P 30.02 30.02 30.02 28.32 -1.71 26 2 590 -2
29JUN27 360.00 P 34.00 34.00 34.00 33.21 -1.92 26 2 763 +2
29JUN27 370.00 P 0.00 0.00 0.00 38.79 -1.98 26 0 145 0
29JUN27 380.00 P 43.91 43.91 43.91 44.55 -2.54 26 1 147 0
29JUN27 390.00 P 0.00 0.00 0.00 51.02 -2.84 27 0 86 0
29JUN27 400.00 P 0.00 0.00 0.00 56.24 -4.74 26 0 156 0
29JUN27 410.00 P 0.00 0.00 0.00 64.89 -3.65 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 72.30 -4.01 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 80.22 -4.22 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 88.35 -4.38 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 96.82 -2.09 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 105.56 -3.67 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 114.47 -3.85 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 123.70 -3.46 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 132.60 -3.50 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 141.62 -3.50 30 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 150.70 -3.66 30 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 160.00 -3.79 31 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 169.49 -3.89 31 0 55 0
TOTAL PUT 6,440 199,188 +1,589
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 22.12
30JUL26 16.50 C 0.00 0.00 0.00 5.68 +0.40 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.20 +0.42 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.66 +0.38 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.22 +0.43 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.67 +0.37 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.18 +0.35 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.71 +0.34 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.26 +0.32 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.45 +0.22 30 0 45 0
30JUL26 22.00 C 0.76 0.76 0.76 0.84 +0.18 30 33 62 +13
30JUL26 23.00 C 0.00 0.00 0.00 0.40 +0.09 29 10 118 0
30JUL26 24.00 C 0.14 0.14 0.14 0.17 +0.04 29 25 210 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.07 +0.02 30 10 99 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 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 50 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 5.70 +0.41 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.21 +0.40 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.75 +0.41 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.31 +0.44 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.79 +0.39 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.29 +0.33 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.85 +0.31 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.44 +0.30 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.70 +0.20 28 0 15 0
28AUG26 22.00 C 0.99 0.99 0.99 1.12 +0.18 29 2 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.70 +0.15 29 0 45 0
28AUG26 24.00 C 0.33 0.33 0.33 0.38 +0.06 28 2 62 0
28AUG26 25.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.73 +0.44 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.25 +0.44 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.85 +0.51 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.31 +0.44 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.79 +0.35 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.33 +0.33 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.90 +0.31 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.49 +0.22 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.83 +0.25 30 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.23 +0.18 29 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.79 +0.13 28 0 45 0
29SEP26 24.00 C 0.40 0.40 0.40 0.48 +0.08 28 2 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 +0.05 28 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 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 5.74 +0.45 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.26 +0.44 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.85 +0.50 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.33 +0.43 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.88 +0.43 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.34 +0.32 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.92 +0.31 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.52 +0.21 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.87 +0.23 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.29 +0.17 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.87 +0.13 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.56 +0.09 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.35 +0.06 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.75 +0.43 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.31 +0.45 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.85 +0.44 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.40 +0.43 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.94 +0.43 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.40 +0.29 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.00 +0.27 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.62 +0.23 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.97 +0.18 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.50 +0.17 27 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.08 +0.15 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 +0.10 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 +0.05 26 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 0.00 26 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.82 +0.42 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.40 +0.43 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.95 +0.40 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.50 +0.36 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.10 +0.46 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.70 +0.43 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.24 +0.31 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.92 +0.30 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.34 +0.27 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.89 +0.26 27 0 0 0
30MAR27 23.00 C 1.39 1.39 1.36 1.47 +0.17 26 50 50 +50
30MAR27 24.00 C 0.00 0.00 0.00 1.12 +0.14 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 +0.14 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 +0.11 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 +0.09 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 +0.06 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 5.90 +0.42 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.46 +0.39 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.06 +0.39 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.67 +0.38 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.28 +0.36 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.96 +0.32 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.64 +0.31 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.30 +0.29 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.70 +0.27 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.17 +0.18 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.78 +0.15 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.45 +0.12 26 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.17 +0.10 26 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 +0.09 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.76 +0.08 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.60 +0.06 26 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
29JUN27 31.00 C 0.20 0.24 0.20 0.29 +0.03 26 200 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
TOTAL CALL 334 2,752 +78
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 -0.06 30 0 122 0
30JUL26 21.00 P 0.38 0.38 0.38 0.29 -0.13 30 5 1,504 0
30JUL26 22.00 P 0.71 0.71 0.71 0.64 -0.23 29 10 198 +10
30JUL26 23.00 P 0.00 0.00 0.00 1.25 -0.28 30 0 114 0
30JUL26 24.00 P 0.00 0.00 0.00 2.02 -0.33 30 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 2.91 -0.37 29 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 3.88 -0.51 0 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 4.88 -0.53 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 5.88 -0.53 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 6.88 -0.53 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.88 -0.54 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.88 -0.53 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.88 -0.53 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.88 -0.53 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.88 -0.53 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.88 -0.53 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.88 -0.53 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.88 -0.53 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 45 0
28AUG26 19.50 P 0.20 0.20 0.20 0.15 -0.06 28 40 74 +40
28AUG26 20.00 P 0.30 0.30 0.30 0.24 -0.08 29 40 147 +40
28AUG26 21.00 P 0.00 0.00 0.00 0.50 -0.15 29 0 31 0
28AUG26 22.00 P 0.00 0.00 0.00 0.89 -0.20 28 0 105 0
28AUG26 23.00 P 1.50 1.50 1.50 1.47 -0.26 28 1 74 0
28AUG26 24.00 P 0.00 0.00 0.00 2.18 -0.31 28 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 3.01 -0.34 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 3.93 -0.46 29 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.91 -0.50 32 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.91 -0.50 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.91 -0.50 41 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.91 -0.51 45 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.89 -0.52 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.90 -0.51 51 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.90 -0.51 55 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.90 -0.51 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.89 -0.52 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.90 -0.51 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.90 -0.51 67 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 17.00 P 0.08 0.08 0.08 0.06 -0.02 29 2 2 +2
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.05 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.07 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.09 28 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.12 28 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.14 28 0 111 0
29SEP26 21.00 P 0.00 0.00 0.00 0.95 -0.18 27 0 27 0
29SEP26 22.00 P 1.44 1.44 1.44 1.45 -0.23 27 15 120 +15
29SEP26 23.00 P 2.21 2.27 2.21 2.09 -0.28 26 10 56 +4
29SEP26 24.00 P 0.00 0.00 0.00 2.83 -0.40 25 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.73 -0.41 27 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 4.59 -0.49 23 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.56 -0.48 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.53 -0.49 20 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.54 -0.46 28 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.53 -0.46 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.51 -0.46 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.50 -0.46 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.49 -0.46 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.48 -0.46 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.46 -0.47 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.46 -0.46 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.46 -0.45 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.45 -0.46 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.44 -0.46 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 -0.05 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.06 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.28 -0.08 27 0 0 0
29OCT26 19.00 P 0.48 0.49 0.48 0.39 -0.10 27 30 30 +30
29OCT26 19.50 P 0.00 0.00 0.00 0.53 -0.12 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.68 -0.14 27 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.06 -0.19 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.56 -0.24 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.19 -0.27 25 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.92 -0.39 25 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.78 -0.40 25 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.65 -0.44 24 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.61 -0.44 26 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.56 -0.46 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.54 -0.46 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.53 -0.46 27 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.52 -0.45 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.08 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.09 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.12 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 -0.14 26 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 -0.14 26 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.15 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 -0.20 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.75 -0.32 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 2.43 -0.30 26 0 107 0
30DEC26 24.00 P 0.00 0.00 0.00 3.15 -0.32 26 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.87 -0.38 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.70 -0.44 23 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.65 -0.41 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.59 -0.43 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.56 -0.44 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.55 -0.44 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.52 -0.45 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.50 -0.46 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.49 -0.46 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.48 -0.46 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.47 -0.46 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.47 -0.45 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.46 -0.45 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.45 -0.46 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.44 -0.46 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 -0.06 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.82 -0.07 27 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 -0.10 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.14 -0.12 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.55 -0.13 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.06 -0.22 25 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.74 -0.18 26 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 3.42 -0.22 26 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.05 -0.32 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.86 -0.35 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.71 -0.40 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.61 -0.44 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.57 -0.44 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.55 -0.44 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.52 -0.45 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.52 -0.44 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.50 -0.45 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.50 -0.44 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.49 -0.44 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.48 -0.44 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.48 -0.43 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.45 -0.46 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.44 -0.46 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.59 -0.08 27 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 -0.10 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.87 -0.11 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.03 -0.13 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 -0.14 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.42 -0.16 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.89 -0.18 27 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.44 -0.21 27 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 3.06 -0.22 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.68 -0.30 27 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 4.40 -0.38 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.25 -0.35 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.03 -0.40 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.90 -0.41 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.78 -0.42 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.70 -0.42 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.64 -0.41 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.56 -0.43 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.52 -0.43 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.50 -0.44 24 0 0 0
TOTAL PUT 153 5,317 +141
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$ 149.50
03JUL26 117.50 C 0.00 0.00 0.00 32.01 +1.58 136 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 29.51 +1.58 122 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 27.01 +1.58 109 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 24.51 +1.58 95 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 22.01 +1.58 80 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 19.51 +1.58 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 17.01 +1.58 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 14.51 +1.57 0 0 1 0
03JUL26 137.50 C 10.85 10.85 10.85 12.02 +1.56 63 7 7 0
03JUL26 140.00 C 0.00 0.00 0.00 9.52 +1.51 51 0 1 0
03JUL26 142.50 C 0.00 0.00 0.00 7.04 +1.41 45 0 1 0
03JUL26 145.00 C 0.00 0.00 0.00 4.60 +1.27 39 0 31 0
03JUL26 147.50 C 1.37 2.00 1.37 2.31 +0.72 32 454 625 -27
03JUL26 150.00 C 0.40 0.76 0.30 0.55 -0.07 24 364 453 +12
03JUL26 152.50 C 0.25 0.25 0.08 0.22 +0.03 36 92 413 -11
03JUL26 155.00 C 0.00 0.00 0.00 0.14 +0.09 48 0 338 0
03JUL26 157.50 C 0.00 0.00 0.00 0.10 +0.09 60 0 66 0
03JUL26 160.00 C 0.00 0.00 0.00 0.08 +0.07 71 0 64 0
03JUL26 162.50 C 0.00 0.00 0.00 0.07 +0.06 82 0 250 0
03JUL26 165.00 C 0.00 0.00 0.00 0.06 +0.05 92 0 360 0
03JUL26 167.50 C 0.00 0.00 0.00 0.05 +0.04 101 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 0.04 +0.03 109 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 0.03 +0.02 115 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 0.02 +0.01 120 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 32.07 +1.58 0 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 29.57 +1.58 0 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 27.08 +1.58 45 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 24.58 +1.58 39 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 22.08 +1.57 32 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 19.59 +1.57 35 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 17.10 +1.55 33 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 14.62 +1.50 32 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 12.16 +1.43 30 0 0 0
10JUL26 140.00 C 8.90 8.90 8.90 9.77 +1.32 29 7 7 +7
10JUL26 142.50 C 0.00 0.00 0.00 7.47 +1.15 28 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 5.36 +1.07 27 0 65 0
10JUL26 147.50 C 2.78 3.10 2.68 3.42 +0.64 25 35 291 +27
10JUL26 150.00 C 1.67 2.02 1.45 2.00 +0.34 24 460 434 +321
10JUL26 152.50 C 0.85 1.04 0.77 1.14 +0.22 25 230 366 +199
10JUL26 155.00 C 0.51 0.54 0.44 0.61 +0.15 26 77 133 +77
10JUL26 157.50 C 0.17 0.27 0.17 0.31 +0.09 27 22 72 +22
10JUL26 160.00 C 0.10 0.10 0.10 0.15 +0.06 28 20 20 +20
10JUL26 162.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
10JUL26 165.00 C 0.02 0.02 0.02 0.06 +0.05 32 100 100 +100
10JUL26 167.50 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 79.65 +1.47 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 77.16 +1.59 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 74.66 +1.59 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 72.17 +1.59 70 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 69.67 +1.58 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 67.18 +1.59 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 64.68 +1.58 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 62.19 +1.59 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 59.70 +1.59 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 57.20 +1.58 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 54.71 +1.59 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 52.21 +1.58 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 49.72 +1.59 45 0 0 0
30JUL26 102.50 C 46.35 46.35 46.35 47.22 +1.58 0 2 496 +2
30JUL26 105.00 C 0.00 0.00 0.00 44.73 +1.58 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 42.23 +1.58 0 0 0 0
30JUL26 110.00 C 38.06 38.06 38.06 39.74 +1.58 33 30 779 +30
30JUL26 112.50 C 0.00 0.00 0.00 37.25 +1.57 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 34.75 +1.56 27 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 32.26 +1.54 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 29.77 +1.52 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 27.29 +1.49 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.82 +1.46 29 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 22.37 +1.61 29 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 19.94 +1.34 28 0 340 0
30JUL26 132.50 C 0.00 0.00 0.00 17.56 +1.26 28 0 158 0
30JUL26 135.00 C 0.00 0.00 0.00 15.24 +1.17 27 0 270 0
30JUL26 137.50 C 0.00 0.00 0.00 13.01 +1.07 27 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 10.89 +0.96 27 0 727 0
30JUL26 142.50 C 8.50 8.50 8.50 8.91 +1.02 26 3 972 +3
30JUL26 145.00 C 6.52 6.52 6.52 6.90 +0.65 24 30 1,746 -30
30JUL26 147.50 C 5.25 5.50 4.55 5.35 +0.55 24 260 1,779 +107
30JUL26 150.00 C 4.00 4.00 3.33 4.02 +0.40 24 204 1,600 -55
30JUL26 152.50 C 2.70 2.90 2.70 3.03 +0.33 25 94 1,255 +4
30JUL26 155.00 C 2.00 2.16 1.94 2.26 +0.31 25 453 1,516 +239
30JUL26 157.50 C 1.42 1.59 1.35 1.66 +0.28 26 45 1,363 +10
30JUL26 160.00 C 1.05 1.10 0.84 1.20 +0.24 26 331 2,110 -22
30JUL26 162.50 C 0.77 0.81 0.71 0.86 +0.21 27 48 2,845 -5
30JUL26 165.00 C 0.48 0.52 0.48 0.62 +0.19 27 273 1,556 +95
30JUL26 167.50 C 0.00 0.00 0.00 0.44 +0.15 28 0 2,927 0
30JUL26 170.00 C 0.24 0.25 0.24 0.31 +0.13 28 11 444 0
30JUL26 172.50 C 0.18 0.20 0.18 0.22 +0.11 29 10 324 +10
30JUL26 175.00 C 0.00 0.00 0.00 0.15 +0.08 29 0 828 0
30JUL26 177.50 C 0.00 0.00 0.00 0.11 +0.07 30 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.08 +0.06 30 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.06 +0.05 31 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 60 522 +60
28AUG26 70.00 C 0.00 0.00 0.00 79.73 +1.55 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 77.24 +1.59 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 74.75 +1.59 55 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 72.26 +1.59 55 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 69.76 +1.58 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 67.27 +1.58 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 64.78 +1.58 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 62.29 +1.59 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 59.80 +1.59 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 57.31 +1.59 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 54.81 +1.58 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 52.32 +1.57 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 49.83 +1.57 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 47.34 +1.57 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 44.85 +1.55 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 42.36 +1.54 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 39.87 +1.51 28 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 37.39 +1.49 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 34.92 +1.46 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 32.45 +1.73 29 0 0 0
28AUG26 120.00 C 29.56 29.78 28.76 29.77 +1.11 0 183 815 +182
28AUG26 122.50 C 0.00 0.00 0.00 27.59 +1.79 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 25.20 +1.22 29 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 22.86 +1.13 29 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 20.58 +1.06 28 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 18.38 +0.98 28 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 16.27 +0.90 28 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 14.28 +0.85 28 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 12.03 +0.43 26 0 573 0
28AUG26 142.50 C 10.60 10.60 10.60 10.32 +0.51 26 20 330 0
28AUG26 145.00 C 0.00 0.00 0.00 8.77 +0.46 26 0 519 0
28AUG26 147.50 C 7.65 7.65 6.83 7.38 +0.59 26 62 2,462 +20
28AUG26 150.00 C 5.85 6.16 5.73 6.12 +0.32 26 69 1,846 +2
28AUG26 152.50 C 5.07 5.07 4.92 5.06 +0.34 27 31 552 +1
28AUG26 155.00 C 3.85 4.35 3.85 4.16 +0.31 27 90 1,243 +29
28AUG26 157.50 C 3.47 3.47 3.15 3.40 +0.27 27 51 704 +10
28AUG26 160.00 C 2.70 2.71 2.70 2.75 +0.19 27 11 712 0
28AUG26 162.50 C 2.15 2.15 2.15 2.19 +0.13 27 25 867 0
28AUG26 165.00 C 1.74 1.74 1.69 1.76 +0.12 28 60 972 0
28AUG26 167.50 C 1.34 1.34 1.34 1.39 +0.07 28 2 325 0
28AUG26 170.00 C 1.12 1.19 1.11 1.09 +0.05 28 8 425 -1
28AUG26 172.50 C 0.83 0.83 0.82 0.86 +0.04 28 32 179 +32
28AUG26 175.00 C 0.67 0.67 0.67 0.66 +0.01 28 6 99 0
28AUG26 177.50 C 0.00 0.00 0.00 0.53 0.00 28 0 10 0
28AUG26 180.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 176 0
28AUG26 182.50 C 0.00 0.00 0.00 0.32 0.00 29 0 21 0
28AUG26 185.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 87 0
28AUG26 187.50 C 0.00 0.00 0.00 0.18 0.00 29 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.14 0.00 29 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.11 0.00 29 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.08 0.00 29 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 79.73 +1.55 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 77.24 +1.59 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 74.75 +1.59 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 72.26 +1.59 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 69.76 +1.58 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 67.27 +1.58 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.78 +1.58 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 62.29 +1.59 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.80 +1.59 36 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 57.31 +1.59 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.82 +1.59 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 52.33 +1.58 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.84 +1.58 32 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 47.35 +1.57 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.87 +1.56 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 42.40 +1.55 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 39.93 +1.57 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 37.48 +1.58 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 35.05 +1.59 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 32.45 +1.08 24 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 30.08 +1.00 26 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 27.77 +0.98 27 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 25.67 +1.28 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 23.47 +1.24 29 0 396 0
29SEP26 130.00 C 21.21 21.21 20.55 21.14 +0.81 27 60 414 +5
29SEP26 132.50 C 18.48 19.13 18.48 19.18 +0.88 28 60 646 -30
29SEP26 135.00 C 16.50 16.50 16.50 17.06 +0.81 27 16 1,281 +16
29SEP26 137.50 C 0.00 0.00 0.00 15.44 +0.96 28 0 1,059 0
29SEP26 140.00 C 13.60 13.60 13.60 13.67 +0.88 27 3 9,722 -3
29SEP26 142.50 C 0.00 0.00 0.00 12.03 +0.95 27 0 1,347 0
29SEP26 145.00 C 9.71 9.71 9.71 10.16 +0.45 26 17 10,380 -17
29SEP26 147.50 C 8.52 8.69 8.52 8.81 +0.48 26 60 923 0
29SEP26 150.00 C 7.57 7.68 7.22 7.56 +0.42 26 63 2,200 +60
29SEP26 152.50 C 6.80 6.80 6.15 6.43 +0.39 26 63 350 +30
29SEP26 155.00 C 5.52 5.56 5.25 5.47 +0.31 26 25 890 +7
29SEP26 157.50 C 4.75 4.75 4.60 4.60 +0.31 26 5 798 +3
29SEP26 160.00 C 0.00 0.00 0.00 3.83 +0.18 26 0 885 0
29SEP26 162.50 C 3.37 3.37 3.37 3.20 +0.21 26 1 885 0
29SEP26 165.00 C 2.71 2.73 2.71 2.66 +0.23 26 2 8,397 0
29SEP26 167.50 C 2.29 2.29 2.29 2.21 +0.28 26 2 749 0
29SEP26 170.00 C 1.92 1.92 1.92 1.78 +0.23 26 17 291 +16
29SEP26 172.50 C 0.00 0.00 0.00 1.41 +0.20 26 0 136 0
29SEP26 175.00 C 0.00 0.00 0.00 1.12 +0.18 26 0 278 0
29SEP26 177.50 C 1.16 1.16 1.04 0.85 +0.13 25 32 275 0
29SEP26 180.00 C 0.00 0.00 0.00 0.67 +0.13 25 0 136 0
29SEP26 182.50 C 0.00 0.00 0.00 0.51 +0.10 25 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 0.38 +0.08 25 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.29 +0.07 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.16 +0.05 25 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.05 0.00 24 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 32.45 +0.70 20 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 30.17 +0.65 23 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 27.99 +0.63 25 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 25.82 +0.52 25 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 23.73 +0.49 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 22.41 +1.13 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.48 +1.14 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.58 +1.03 28 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 16.81 +1.04 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 15.08 +0.93 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 13.47 +1.05 28 0 0 0
29OCT26 145.00 C 11.69 11.69 11.69 11.68 +0.77 26 30 60 +30
29OCT26 147.50 C 0.00 0.00 0.00 10.23 +0.35 26 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 8.97 +0.45 26 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 7.86 +0.43 26 0 24 0
29OCT26 155.00 C 0.00 0.00 0.00 6.85 +0.35 26 0 26 0
29OCT26 157.50 C 5.99 6.00 5.93 5.94 +0.35 26 84 84 +84
29OCT26 160.00 C 5.20 5.22 5.08 5.14 +0.29 26 43 42 +41
29OCT26 162.50 C 4.47 4.47 4.47 4.42 +0.25 26 1 1 +1
29OCT26 165.00 C 0.00 0.00 0.00 3.79 +0.27 26 0 40 0
29OCT26 167.50 C 0.00 0.00 0.00 3.26 +0.29 26 0 0 0
29OCT26 170.00 C 2.85 2.85 2.85 2.79 +0.31 26 2 6 +2
29OCT26 172.50 C 0.00 0.00 0.00 2.38 +0.32 26 0 0 0
29OCT26 175.00 C 2.12 2.12 2.06 2.02 +0.33 26 12 9 +9
29OCT26 177.50 C 0.00 0.00 0.00 1.69 +0.34 26 0 5 0
30DEC26 70.00 C 0.00 0.00 0.00 79.73 +1.55 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 77.24 +1.59 37 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 74.75 +1.59 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.26 +1.59 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.78 +1.59 31 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 67.32 +1.59 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.86 +1.59 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.41 +1.59 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.97 +1.60 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.53 +1.81 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.10 +1.87 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.68 +1.91 29 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 50.28 +1.86 29 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 47.89 +1.82 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 44.87 +1.12 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 42.40 +0.95 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.02 +0.77 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 37.82 +0.90 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 35.43 +0.74 19 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 33.38 +0.87 23 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 31.20 +0.80 23 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 29.08 +0.75 24 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 27.04 +0.73 24 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 25.10 +0.56 24 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 23.99 +1.33 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 22.11 +1.22 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 20.38 +1.20 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 18.65 +1.09 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 17.08 +1.05 27 1 754 -1
30DEC26 142.50 C 0.00 0.00 0.00 15.06 +0.82 25 0 1,334 0
30DEC26 145.00 C 13.17 13.61 13.17 13.69 +0.69 25 25 726 +12
30DEC26 147.50 C 0.00 0.00 0.00 12.36 +0.80 25 0 337 0
30DEC26 150.00 C 11.17 11.17 11.17 11.13 +0.56 25 30 1,968 -30
30DEC26 152.50 C 9.99 9.99 9.99 9.98 +0.69 25 30 262 0
30DEC26 155.00 C 0.00 0.00 0.00 8.90 +0.58 25 0 201 0
30DEC26 157.50 C 7.96 7.96 7.96 7.95 +0.57 25 30 484 0
30DEC26 160.00 C 0.00 0.00 0.00 7.07 +0.47 25 1 2,352 0
30DEC26 162.50 C 0.00 0.00 0.00 6.22 +0.37 25 0 928 0
30DEC26 165.00 C 0.00 0.00 0.00 5.46 +0.29 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.78 +0.13 25 0 190 0
30DEC26 170.00 C 4.32 4.32 4.32 4.27 +0.28 25 44 455 0
30DEC26 172.50 C 0.00 0.00 0.00 3.76 +0.27 25 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 3.25 +0.27 25 0 151 0
30DEC26 177.50 C 2.98 2.98 2.98 2.74 +0.18 25 30 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.44 +0.27 25 0 70 0
30DEC26 182.50 C 0.00 0.00 0.00 2.01 +0.24 24 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.71 +0.20 24 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.44 +0.20 24 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.20 +0.15 24 0 60 0
30DEC26 192.50 C 0.00 0.00 0.00 1.01 +0.15 24 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.83 +0.12 24 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 0.69 +0.11 24 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 0.57 +0.10 24 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.38 +0.08 23 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 80.14 +1.60 33 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 77.70 +2.05 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 75.27 +2.11 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 72.84 +2.17 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 70.42 +2.21 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 68.01 +2.17 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.61 +2.13 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.52 +0.93 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 59.97 +1.19 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 57.53 +1.02 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 55.10 +0.97 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.81 +0.95 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.34 +0.78 0 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 48.05 +0.77 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.01 +0.99 21 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 43.67 +0.88 21 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 41.47 +0.90 22 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 39.30 +0.89 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.24 +0.97 24 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 35.28 +1.11 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 33.51 +1.37 26 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 31.43 +1.31 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.60 +1.33 26 0 1,186 0
30MAR27 127.50 C 0.00 0.00 0.00 27.77 +1.26 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 26.87 +1.24 28 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 25.14 +1.22 28 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 23.43 +1.10 28 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 21.87 +1.08 28 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 20.31 +1.05 28 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 18.81 +1.32 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 16.91 +0.85 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 15.57 +0.79 26 0 184 0
30MAR27 150.00 C 13.55 13.55 13.55 14.33 +0.67 26 30 443 -30
30MAR27 152.50 C 0.00 0.00 0.00 13.18 +0.62 26 0 164 0
30MAR27 155.00 C 11.36 11.36 11.36 12.11 +0.60 26 30 140 +30
30MAR27 157.50 C 0.00 0.00 0.00 11.16 +0.57 26 0 8 0
30MAR27 160.00 C 8.96 8.96 8.96 10.28 +0.61 26 5 113 +5
30MAR27 162.50 C 0.00 0.00 0.00 9.39 +0.57 26 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 8.63 +0.56 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 7.92 +0.60 26 0 90 0
30MAR27 170.00 C 6.30 6.30 6.30 7.21 +0.58 26 44 61 +44
30MAR27 172.50 C 0.00 0.00 0.00 6.58 +0.54 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 6.03 +0.58 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.47 +0.58 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.96 +0.53 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.53 +0.55 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.24 +0.60 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 3.80 +0.51 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.47 +0.52 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.15 +0.55 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.83 +0.50 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.54 +0.46 27 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 2.32 +0.50 27 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 1.86 +0.43 27 0 60 0
30MAR27 210.00 C 1.35 1.38 1.35 1.52 +0.43 27 26 278 +26
29JUN27 105.00 C 0.00 0.00 0.00 47.19 +1.47 23 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 44.48 +1.27 19 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.43 +1.26 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.39 +1.19 22 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 38.46 +1.20 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 36.52 +1.19 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.63 +1.11 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 32.83 +1.12 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 31.03 +1.10 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 29.30 +1.02 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.65 +0.21 25 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.00 +0.23 25 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 25.21 +0.97 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 23.68 +0.98 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 22.15 +0.95 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 20.11 +0.86 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 18.81 +0.88 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 17.50 +0.86 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 16.29 +0.78 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 15.17 +0.80 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 14.05 +0.67 25 0 35 0
29JUN27 157.50 C 0.00 0.00 0.00 13.12 +0.54 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 12.30 +0.53 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 11.49 +0.52 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.68 +0.42 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.02 +0.40 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 9.38 +0.39 26 0 10 0
29JUN27 172.50 C 7.00 7.00 7.00 8.74 +0.38 26 43 43 +43
29JUN27 175.00 C 0.00 0.00 0.00 8.13 +0.29 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.64 +0.28 26 0 0 0
29JUN27 180.00 C 5.62 5.62 5.62 7.15 +0.27 26 1 1 +1
TOTAL CALL 5,340 122,154 +1,824
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 115 0 11 0
03JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 102 0 505 0
03JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 89 0 58 0
03JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 76 0 168 0
03JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 157 0
03JUL26 140.00 P 0.06 0.06 0.06 0.01 -0.07 52 2 291 0
03JUL26 142.50 P 0.15 0.15 0.08 0.03 -0.17 46 105 507 -9
03JUL26 145.00 P 0.28 0.32 0.09 0.09 -0.43 39 279 372 +167
03JUL26 147.50 P 0.90 0.90 0.46 0.30 -0.95 32 300 510 +143
03JUL26 150.00 P 1.52 1.64 1.52 1.09 -1.70 26 18 83 +14
03JUL26 152.50 P 0.00 0.00 0.00 3.22 -1.55 36 0 30 0
03JUL26 155.00 P 0.00 0.00 0.00 5.63 -1.50 48 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 8.09 -1.51 60 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 10.57 -1.53 71 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 13.07 -1.53 84 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 15.56 -1.54 95 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 18.06 -1.54 106 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 20.56 -1.54 118 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 23.76 -1.55 207 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 26.33 -1.48 227 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 28.91 -1.40 248 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 31.49 -1.32 268 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
10JUL26 130.00 P 0.09 0.09 0.09 0.01 -0.02 36 5 4 -5
10JUL26 132.50 P 0.10 0.10 0.09 0.02 -0.04 34 141 160 +114
10JUL26 135.00 P 0.00 0.00 0.00 0.04 -0.07 32 0 100 0
10JUL26 137.50 P 0.18 0.18 0.18 0.08 -0.15 30 20 105 +20
10JUL26 140.00 P 0.38 0.38 0.28 0.19 -0.26 29 55 68 +37
10JUL26 142.50 P 0.57 0.61 0.44 0.40 -0.42 28 24 112 +11
10JUL26 145.00 P 0.86 1.10 0.85 0.80 -0.62 27 46 364 +16
10JUL26 147.50 P 2.00 2.18 1.53 1.48 -0.93 27 132 287 +94
10JUL26 150.00 P 2.58 2.63 2.58 2.56 -1.27 26 6 22 0
10JUL26 152.50 P 4.54 4.67 4.54 4.09 -1.36 26 10 0 0
10JUL26 155.00 P 0.00 0.00 0.00 6.05 -1.43 27 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 8.25 -1.49 27 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 10.59 -1.54 28 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 13.07 -1.53 32 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 15.56 -1.54 36 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 18.06 -1.54 40 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 20.56 -1.54 45 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 23.76 -1.55 74 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 26.33 -1.48 81 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 28.91 -1.40 89 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 218 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 124 0
30JUL26 105.00 P 0.07 0.07 0.07 0.01 0.00 45 2 795 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,136 0
30JUL26 110.00 P 0.08 0.08 0.08 0.01 0.00 39 2 1,642 -2
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 348 0
30JUL26 115.00 P 0.11 0.11 0.11 0.01 -0.02 34 2 5,242 0
30JUL26 117.50 P 0.15 0.15 0.15 0.01 -0.04 31 2 859 0
30JUL26 120.00 P 0.16 0.18 0.16 0.02 -0.05 31 6 916 -6
30JUL26 122.50 P 0.20 0.20 0.20 0.03 -0.09 30 2 833 -2
30JUL26 125.00 P 0.29 0.29 0.24 0.05 -0.13 29 14 1,863 -12
30JUL26 127.50 P 0.30 0.32 0.30 0.10 -0.17 29 6 2,032 -6
30JUL26 130.00 P 0.48 0.48 0.38 0.17 -0.24 28 67 3,122 +60
30JUL26 132.50 P 0.57 0.60 0.52 0.28 -0.33 28 232 2,435 -172
30JUL26 135.00 P 0.81 0.82 0.68 0.47 -0.42 28 301 2,962 +170
30JUL26 137.50 P 1.01 1.02 0.92 0.74 -0.53 27 761 2,587 +435
30JUL26 140.00 P 1.55 1.55 1.27 1.12 -0.65 27 119 1,422 -12
30JUL26 142.50 P 2.25 2.25 1.84 1.66 -0.74 27 348 2,349 +128
30JUL26 145.00 P 2.80 2.89 2.59 2.37 -0.86 26 95 1,303 -25
30JUL26 147.50 P 3.58 4.31 3.50 3.30 -0.97 26 945 1,236 -218
30JUL26 150.00 P 5.03 5.10 4.76 4.47 -1.14 26 73 1,379 -21
30JUL26 152.50 P 6.13 6.64 6.13 6.01 -1.20 27 62 1,339 +56
30JUL26 155.00 P 7.96 7.96 7.82 7.77 -1.29 27 40 679 +10
30JUL26 157.50 P 0.00 0.00 0.00 9.44 -1.29 26 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 11.48 -1.33 27 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 13.64 -1.37 27 0 0 0
30JUL26 165.00 P 16.46 16.46 16.46 15.90 -1.41 28 3 3 +3
30JUL26 167.50 P 0.00 0.00 0.00 18.23 -1.46 28 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 20.62 -1.50 28 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 23.76 -1.57 42 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 26.33 -1.58 45 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 28.91 -1.40 49 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 31.49 -1.34 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 33.99 -1.62 56 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 36.57 -1.53 60 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 39.14 -1.46 63 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 41.72 -1.38 67 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 44.29 -1.31 70 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.87 -1.23 74 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.44 -1.16 77 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 51.83 -0.99 78 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 56.95 -0.98 85 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 61.91 -1.03 89 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 77 0
28AUG26 100.00 P 0.12 0.12 0.12 0.01 -0.02 35 3 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.02 -0.07 31 0 716 0
28AUG26 110.00 P 0.29 0.29 0.29 0.03 -0.09 30 10 888 +10
28AUG26 112.50 P 0.31 0.31 0.31 0.05 -0.13 30 115 247 +115
28AUG26 115.00 P 0.41 0.41 0.41 0.07 -0.19 29 6 313 0
28AUG26 117.50 P 0.52 0.52 0.52 0.12 -0.24 29 7 857 0
28AUG26 120.00 P 0.00 0.00 0.00 0.18 -0.31 29 0 1,335 0
28AUG26 122.50 P 0.00 0.00 0.00 0.29 -0.37 29 0 1,095 0
28AUG26 125.00 P 0.91 0.93 0.90 0.43 -0.45 29 28 1,844 +25
28AUG26 127.50 P 0.00 0.00 0.00 0.63 -0.53 29 0 925 0
28AUG26 130.00 P 1.37 1.51 1.33 0.89 -0.61 29 482 1,191 +217
28AUG26 132.50 P 1.80 1.80 1.65 1.23 -0.69 29 252 1,702 +250
28AUG26 135.00 P 2.34 2.34 2.08 1.69 -0.76 28 3 1,539 +1
28AUG26 137.50 P 2.56 2.90 2.56 2.25 -0.79 28 53 1,009 +23
28AUG26 140.00 P 3.50 3.50 3.15 2.93 -0.77 28 83 1,234 +2
28AUG26 142.50 P 3.95 3.95 3.90 3.74 -0.81 28 4 936 +3
28AUG26 145.00 P 5.10 5.10 5.05 4.71 -0.86 28 91 968 0
28AUG26 147.50 P 6.33 6.33 5.88 5.84 -0.89 28 39 530 +22
28AUG26 150.00 P 7.44 7.44 7.20 7.12 -0.92 28 35 403 +3
28AUG26 152.50 P 8.91 8.91 8.65 8.60 -1.04 28 32 369 +30
28AUG26 155.00 P 0.00 0.00 0.00 10.22 -0.99 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 11.98 -1.00 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 13.52 -1.38 28 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 15.45 -1.45 28 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 17.52 -1.45 28 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 19.64 -1.51 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 21.83 -1.53 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 24.10 -1.54 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 26.93 -1.61 33 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 29.60 -0.80 37 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 31.76 -1.58 36 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 34.52 -1.29 40 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.02 -1.24 42 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.42 -1.31 43 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 41.87 -1.32 45 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 44.55 -1.10 48 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 47.07 -1.05 50 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 49.57 -1.05 52 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 51.84 -1.26 51 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 56.95 -1.12 56 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 61.99 -1.05 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 829 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29SEP26 75.00 P 0.15 0.15 0.15 0.01 0.00 47 3 149 -3
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 219 0
29SEP26 85.00 P 0.14 0.14 0.14 0.01 0.00 39 3 1,557 -3
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 700 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 548 0
29SEP26 100.00 P 0.24 0.33 0.24 0.03 -0.02 31 159 877 +147
29SEP26 102.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 1,938 0
29SEP26 105.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 3,265 0
29SEP26 107.50 P 0.00 0.00 0.00 0.10 -0.06 30 0 735 0
29SEP26 110.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 4,936 0
29SEP26 112.50 P 0.00 0.00 0.00 0.22 -0.11 30 0 3,794 0
29SEP26 115.00 P 0.00 0.00 0.00 0.31 -0.13 30 1,000 2,096 -423
29SEP26 117.50 P 0.00 0.00 0.00 0.42 -0.18 30 0 1,908 0
29SEP26 120.00 P 1.06 1.06 1.06 0.59 -0.21 30 1 1,492 0
29SEP26 122.50 P 0.00 0.00 0.00 0.79 -0.25 29 0 5,014 0
29SEP26 125.00 P 1.45 1.50 1.45 1.03 -0.33 29 8 4,418 +3
29SEP26 127.50 P 0.00 0.00 0.00 1.36 -0.37 29 0 976 0
29SEP26 130.00 P 2.16 2.16 2.07 1.74 -0.43 29 7 1,386 +5
29SEP26 132.50 P 0.00 0.00 0.00 2.19 -0.53 28 0 1,734 0
29SEP26 135.00 P 3.00 3.24 2.97 2.77 -0.55 28 23 1,379 +13
29SEP26 137.50 P 3.56 3.68 3.56 3.42 -0.65 28 15 1,785 +14
29SEP26 140.00 P 4.60 4.70 4.26 4.17 -0.66 28 38 7,398 +21
29SEP26 142.50 P 5.47 5.47 5.26 5.07 -0.53 28 66 853 0
29SEP26 145.00 P 6.48 6.48 5.89 6.04 -0.73 28 139 929 +89
29SEP26 147.50 P 7.34 7.34 7.34 7.18 -0.76 28 30 241 0
29SEP26 150.00 P 8.80 8.80 8.45 8.43 -0.79 27 9 118 -2
29SEP26 152.50 P 0.00 0.00 0.00 9.81 -0.73 27 0 195 0
29SEP26 155.00 P 11.40 11.40 11.12 11.22 -0.90 27 12 168 +2
29SEP26 157.50 P 0.00 0.00 0.00 12.63 -1.18 26 0 20 0
29SEP26 160.00 P 15.10 15.10 15.10 14.35 -1.21 26 1 58 -1
29SEP26 162.50 P 0.00 0.00 0.00 16.19 -1.24 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 18.09 -1.32 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 20.12 -1.32 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 22.21 -1.37 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 24.37 -2.17 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 27.40 -1.41 30 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 29.74 -1.36 31 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 32.15 -1.30 32 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 34.58 -1.25 34 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 37.05 -1.21 35 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 39.51 -1.22 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 41.90 -1.29 37 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.55 -1.10 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.10 -1.02 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 49.57 -1.05 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 51.84 -1.26 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 57.08 -0.99 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.99 -1.34 49 0 0 0
29OCT26 117.50 P 1.36 1.39 1.36 0.94 -0.21 31 34 33 +32
29OCT26 120.00 P 1.39 1.39 1.39 1.17 -0.27 31 1 1 +1
29OCT26 122.50 P 0.00 0.00 0.00 1.47 -0.28 30 0 0 0
29OCT26 125.00 P 2.14 2.14 2.14 1.79 -0.37 30 1 1 +1
29OCT26 127.50 P 2.51 2.60 2.51 2.22 -0.36 30 11 11 +11
29OCT26 130.00 P 2.95 2.99 2.95 2.66 -0.47 29 26 27 +26
29OCT26 132.50 P 3.45 3.45 3.45 3.23 -0.46 29 9 9 +9
29OCT26 135.00 P 3.95 4.05 3.95 3.83 -0.39 29 17 16 +15
29OCT26 137.50 P 4.55 4.68 4.55 4.56 -0.46 29 12 12 +12
29OCT26 140.00 P 5.44 5.44 5.44 5.33 -0.56 28 12 62 +12
29OCT26 142.50 P 6.33 6.33 6.33 6.20 -0.61 28 30 30 +30
29OCT26 145.00 P 7.07 7.36 7.07 7.21 -0.48 28 13 12 +11
29OCT26 147.50 P 8.72 8.72 8.72 8.32 -0.58 28 13 13 +13
29OCT26 150.00 P 9.96 9.96 9.90 9.54 -0.62 27 90 90 +90
29OCT26 152.50 P 10.73 10.80 10.73 10.80 -0.66 27 2 2 +2
29OCT26 155.00 P 12.30 12.30 12.30 12.42 -0.70 27 30 30 +30
29OCT26 157.50 P 0.00 0.00 0.00 13.71 -1.03 26 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 15.41 -1.05 26 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 17.16 -1.11 26 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 19.04 -1.13 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 20.96 -1.20 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 23.00 -1.20 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 25.82 -1.13 29 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 28.04 -1.11 30 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 30.30 -1.21 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 80.00 P 0.46 0.46 0.46 0.01 0.00 30 4 829 -4
30DEC26 82.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 149 0
30DEC26 90.00 P 0.65 0.65 0.65 0.06 +0.01 30 4 393 0
30DEC26 92.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 174 0
30DEC26 100.00 P 0.91 0.91 0.91 0.24 +0.02 29 1 2,874 0
30DEC26 102.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 262 0
30DEC26 105.00 P 1.16 1.16 1.16 0.42 +0.01 29 1 221 +1
30DEC26 107.50 P 0.00 0.00 0.00 0.54 0.00 29 0 325 0
30DEC26 110.00 P 1.49 1.49 1.49 0.70 -0.01 29 1 1,043 +1
30DEC26 112.50 P 0.00 0.00 0.00 0.88 -0.04 28 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 1.11 -0.08 28 0 1,783 0
30DEC26 117.50 P 2.17 2.17 2.17 1.38 -0.08 28 2 3,241 +2
30DEC26 120.00 P 0.00 0.00 0.00 1.76 -0.09 28 0 1,837 0
30DEC26 122.50 P 0.00 0.00 0.00 2.13 -0.15 28 0 1,303 0
30DEC26 125.00 P 0.00 0.00 0.00 2.58 -0.17 28 0 3,581 0
30DEC26 127.50 P 0.00 0.00 0.00 3.08 -0.25 28 0 782 0
30DEC26 130.00 P 4.00 4.12 4.00 3.67 -0.27 28 6 1,868 +5
30DEC26 132.50 P 0.00 0.00 0.00 4.30 -0.37 28 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 5.06 -0.39 27 0 1,142 0
30DEC26 137.50 P 0.00 0.00 0.00 5.83 -0.52 27 0 347 0
30DEC26 140.00 P 6.95 6.95 6.95 6.77 -0.55 27 1 895 -1
30DEC26 142.50 P 8.04 8.04 8.04 7.72 -0.62 27 30 681 +30
30DEC26 145.00 P 8.84 8.84 8.84 8.83 -0.59 27 30 298 +14
30DEC26 147.50 P 10.20 10.20 10.20 9.98 -0.62 27 30 298 +30
30DEC26 150.00 P 11.27 11.27 11.27 11.24 -0.83 27 4 1,727 +4
30DEC26 152.50 P 0.00 0.00 0.00 12.60 -0.92 27 0 183 0
30DEC26 155.00 P 0.00 0.00 0.00 14.03 -0.77 27 0 76 0
30DEC26 157.50 P 0.00 0.00 0.00 15.60 -0.55 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 16.69 -1.10 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 18.40 -1.10 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 20.12 -1.16 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 21.97 -1.89 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 24.58 -1.25 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 26.61 -1.32 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 28.72 -1.33 28 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 30.86 -1.35 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 33.10 -1.36 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 35.36 -1.38 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.69 -1.36 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.06 -1.29 30 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.45 -1.22 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.89 -1.11 32 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.29 -1.04 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.60 -1.11 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.97 -1.16 33 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.08 -0.99 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 61.99 -1.34 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 221 0
30MAR27 72.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 107 0
30MAR27 75.00 P 0.75 0.75 0.75 0.06 +0.02 33 5 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 34 0
30MAR27 80.00 P 0.85 0.85 0.85 0.11 +0.02 32 4 260 -4
30MAR27 82.50 P 0.00 0.00 0.00 0.15 +0.03 32 0 227 0
30MAR27 85.00 P 0.96 0.96 0.96 0.19 +0.02 31 1 79 +1
30MAR27 87.50 P 0.00 0.00 0.00 0.26 +0.03 31 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.42 +0.03 31 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.53 +0.03 31 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.65 +0.02 31 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.81 +0.02 30 0 249 0
30MAR27 102.50 P 0.00 0.00 0.00 0.98 +0.01 30 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.21 +0.01 30 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.44 -0.05 30 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.72 -0.09 30 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 2.05 -0.04 30 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 2.45 -0.02 30 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.81 -0.11 29 0 384 0
30MAR27 120.00 P 4.00 4.00 4.00 3.35 -0.13 29 5 1,147 +5
30MAR27 122.50 P 0.00 0.00 0.00 3.87 -0.20 29 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.46 -0.22 29 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 5.05 -0.30 29 0 416 0
30MAR27 130.00 P 6.40 6.40 6.40 5.78 -0.35 29 5 851 +5
30MAR27 132.50 P 0.00 0.00 0.00 6.53 -0.38 29 0 187 0
30MAR27 135.00 P 8.00 8.00 8.00 7.31 -0.50 28 10 158 -10
30MAR27 137.50 P 8.80 8.80 8.80 8.24 -0.53 28 10 141 +10
30MAR27 140.00 P 9.89 9.89 9.89 9.18 -0.57 28 1 157 +1
30MAR27 142.50 P 0.00 0.00 0.00 10.19 -0.71 28 0 356 0
30MAR27 145.00 P 12.00 12.00 12.00 11.32 -0.74 28 30 131 0
30MAR27 147.50 P 0.00 0.00 0.00 12.45 -0.83 28 0 110 0
30MAR27 150.00 P 14.47 14.47 14.47 13.70 -0.94 28 30 61 -30
30MAR27 152.50 P 0.00 0.00 0.00 15.03 -1.00 28 0 0 0
30MAR27 155.00 P 17.64 17.64 17.64 16.47 -1.03 28 50 60 0
30MAR27 157.50 P 0.00 0.00 0.00 18.05 -0.49 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 19.68 -1.02 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 21.33 -1.06 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.11 -1.06 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 24.94 -1.04 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.79 -1.07 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 28.73 -1.10 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.74 -1.08 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.77 -1.10 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 34.86 -1.14 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.02 -1.14 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.20 -1.14 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.40 -1.21 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 43.69 -1.22 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 46.00 -1.22 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.32 -1.27 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.68 -1.30 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.08 -1.31 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 57.92 -1.38 34 0 30 0
30MAR27 210.00 P 61.80 62.43 61.80 62.86 -0.51 36 41 1,632 +41
29JUN27 105.00 P 0.00 0.00 0.00 1.46 -0.30 28 0 182 0
29JUN27 107.50 P 0.00 0.00 0.00 1.75 -0.35 28 0 13 0
29JUN27 110.00 P 0.00 0.00 0.00 2.08 -0.36 27 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 2.42 -0.44 27 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.86 -0.46 27 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.31 -0.47 27 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.91 -0.46 27 0 154 0
29JUN27 122.50 P 0.00 0.00 0.00 4.52 -0.45 27 0 293 0
29JUN27 125.00 P 6.53 6.53 6.53 5.12 -0.49 27 1 84 0
29JUN27 127.50 P 0.00 0.00 0.00 5.82 -0.55 27 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.58 -0.55 27 0 179 0
29JUN27 132.50 P 8.60 8.60 8.60 7.36 -0.59 27 2 21 0
29JUN27 135.00 P 0.00 0.00 0.00 8.25 -0.64 27 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.20 -0.64 27 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 10.17 -0.68 27 0 237 0
29JUN27 142.50 P 0.00 0.00 0.00 11.25 -0.73 27 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 12.41 -0.72 27 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 13.57 -0.76 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 14.85 -0.82 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.21 -0.81 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 17.58 -0.97 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 19.17 -1.08 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 20.87 -1.10 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 22.58 -1.12 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.32 -1.22 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 26.20 -1.24 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.10 -1.26 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.03 -1.28 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 31.99 -1.36 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.06 -1.38 29 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.15 -1.39 29 0 0 0
TOTAL PUT 7,592 164,729 +1,947
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$ 6.43
30JUL26 4.70 C 0.00 0.00 0.00 1.75 - 59 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.65 -0.10 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.55 -0.10 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.45 -0.10 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.20 -0.10 40 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 0.69 -0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.46 -0.06 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.26 -0.05 20 0 0 0
30JUL26 6.50 C 0.12 0.13 0.12 0.11 -0.04 19 150 150 +150
30JUL26 6.75 C 0.06 0.06 0.03 0.04 -0.02 19 60 1,145 +40
30JUL26 7.00 C 0.01 0.01 0.01 0.01 -0.01 19 70 412 +70
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.76 - 41 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.66 -0.09 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.56 -0.09 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.46 -0.10 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.21 -0.10 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.96 -0.07 21 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.50 -0.06 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.31 -0.07 18 0 0 0
28AUG26 6.50 C 0.15 0.15 0.15 0.17 -0.04 18 109 109 +109
28AUG26 6.75 C 0.08 0.08 0.08 0.08 -0.03 18 10 177 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 422 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.76 - 37 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 -0.10 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 -0.10 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.22 -0.09 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.96 -0.07 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 -0.07 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
29SEP26 6.25 C 0.31 0.31 0.31 0.32 -0.06 18 10 11 +10
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.05 17 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 18 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 1.77 - 38 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.66 -0.10 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.56 -0.10 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.46 -0.10 27 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.22 -0.09 26 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.96 -0.07 17 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.73 -0.06 18 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.52 -0.05 18 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.34 -0.06 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 10 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.77 - 32 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.66 -0.10 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.56 -0.10 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.46 -0.10 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.22 -0.09 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 -0.06 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 -0.06 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 -0.06 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 -0.05 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.04 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.03 17 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 17 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 679 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 - 26 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.67 -0.09 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.57 -0.09 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.47 -0.09 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.25 -0.08 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 -0.08 16 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.07 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 -0.06 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 -0.06 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.05 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.05 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.03 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 17 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 - 24 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.70 -0.09 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.61 -0.08 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.52 -0.08 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.30 -0.07 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.08 -0.08 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.90 -0.04 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 -0.04 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 -0.02 18 0 6 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 0.00 19 0 100 0
29JUN27 7.00 C 0.23 0.23 0.23 0.28 -0.01 18 4 374 +4
29JUN27 7.25 C 0.00 0.00 0.00 0.22 0.00 19 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.01 18 0 150 0
29JUN27 8.00 C 0.08 0.08 0.08 0.09 0.00 19 30 97 +30
29JUN27 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 0.00 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 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 443 9,273 +413
30JUL26 4.70 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
30JUL26 6.25 P 0.06 0.06 0.06 0.06 +0.01 19 448 738 +100
30JUL26 6.50 P 0.16 0.16 0.13 0.16 +0.03 18 525 1,467 -15
30JUL26 6.75 P 0.29 0.36 0.29 0.34 +0.06 17 520 2,288 +500
30JUL26 7.00 P 0.51 0.51 0.51 0.57 +0.07 0 20 171 -20
30JUL26 7.25 P 0.76 0.76 0.76 0.82 +0.07 0 2 4 0
30JUL26 7.50 P 0.00 0.00 0.00 1.07 +0.07 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 6.00 P 0.04 0.04 0.04 0.05 +0.01 20 20 20 +20
28AUG26 6.25 P 0.11 0.11 0.11 0.11 +0.02 19 40 695 +35
28AUG26 6.50 P 0.20 0.23 0.20 0.23 +0.04 20 8 1,458 +8
28AUG26 6.75 P 0.35 0.42 0.35 0.38 +0.04 18 138 1,443 +128
28AUG26 7.00 P 0.00 0.00 0.00 0.59 +0.06 19 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.85 +0.07 26 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 1.07 +0.07 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.35 +0.09 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.60 +0.10 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.85 +0.10 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.09 +0.09 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.34 +0.09 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.59 +0.09 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.84 +0.09 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.09 +0.09 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.34 +0.09 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
29SEP26 5.75 P 0.03 0.03 0.03 0.04 +0.01 18 5 5 +5
29SEP26 6.00 P 0.10 0.10 0.08 0.09 +0.02 18 26 280 +20
29SEP26 6.25 P 0.17 0.17 0.17 0.17 +0.02 17 20 523 +20
29SEP26 6.50 P 0.29 0.31 0.29 0.31 +0.05 17 20 419 +20
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.07 18 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.69 +0.06 17 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.07 18 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.08 21 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 +0.09 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 +0.10 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.91 +0.10 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 +0.09 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 +0.09 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 +0.10 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.90 +0.10 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 +0.10 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.40 +0.10 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 +0.10 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 +0.01 18 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29OCT26 6.25 P 0.17 0.17 0.17 0.20 +0.03 17 20 0 -20
29OCT26 6.50 P 0.00 0.00 0.00 0.33 +0.03 17 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.50 +0.05 17 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.71 +0.07 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.93 +0.07 18 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.17 +0.07 19 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.41 +0.09 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.66 +0.10 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.91 +0.10 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.16 +0.10 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.40 +0.09 25 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.65 +0.10 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 5.75 P 0.08 0.08 0.08 0.08 +0.01 17 50 280 +50
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 506 0
30DEC26 6.25 P 0.23 0.24 0.23 0.23 +0.02 16 22 133 +22
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.02 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.06 16 0 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.05 16 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 +0.06 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 +0.07 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 +0.10 19 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 +0.09 20 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 +0.10 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 +0.10 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 +0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 +0.10 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.90 +0.10 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.15 +0.10 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.40 +0.10 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.65 +0.10 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 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 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 +0.01 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.04 17 0 197 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.03 16 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.04 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 +0.04 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.05 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.42 +0.09 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.66 +0.09 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.91 +0.10 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 +0.10 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.40 +0.09 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 +0.10 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.90 +0.10 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.15 +0.10 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.40 +0.10 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.65 +0.10 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 +0.03 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.39 +0.05 19 0 191 0
29JUN27 6.50 P 0.00 0.00 0.00 0.53 +0.06 20 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 +0.07 20 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.86 +0.07 20 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 1.02 +0.07 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.26 +0.07 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.48 +0.08 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.70 +0.08 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.93 +0.08 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.17 +0.09 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.40 +0.08 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.65 +0.09 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.90 +0.10 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.15 +0.10 25 0 0 0
TOTAL PUT 1,884 18,685 +873
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$ 24.94
30JUL26 18.00 C 0.00 0.00 0.00 6.97 +0.11 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.47 +0.11 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.46 +0.09 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.98 +0.13 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.99 +0.13 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.03 +0.12 28 0 0 0
30JUL26 23.00 C 2.14 2.14 2.14 2.17 +0.09 30 30 45 +30
30JUL26 24.00 C 1.39 1.39 1.39 1.38 +0.05 29 15 172 0
30JUL26 25.00 C 0.80 0.80 0.77 0.79 +0.02 28 16 155 0
30JUL26 26.00 C 0.50 0.50 0.50 0.41 +0.01 29 2 91 0
30JUL26 27.00 C 0.23 0.25 0.23 0.19 +0.01 29 4 194 0
30JUL26 28.00 C 0.00 0.00 0.00 0.08 0.00 29 0 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 0.00 29 0 108 0
30JUL26 30.00 C 0.03 0.03 0.03 0.01 0.00 29 50 45 -50
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30JUL26 35.00 C 0.01 0.01 0.01 0.01 0.00 49 40 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.00 +0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.50 +0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.04 +0.09 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.52 +0.05 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.10 +0.15 35 0 18 0
28AUG26 21.00 C 0.00 0.00 0.00 4.09 +0.12 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.19 +0.10 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.41 +0.06 29 0 10 0
28AUG26 24.00 C 1.72 1.72 1.72 1.70 +0.04 28 15 43 +15
28AUG26 25.00 C 0.00 0.00 0.00 1.13 +0.02 28 0 30 0
28AUG26 26.00 C 0.00 0.00 0.00 0.72 +0.01 28 0 52 0
28AUG26 27.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 55 0
28AUG26 28.00 C 0.27 0.27 0.23 0.25 0.00 28 54 95 +35
28AUG26 29.00 C 0.00 0.00 0.00 0.14 0.00 28 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 0.00 28 0 88 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 0.00 29 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 29 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 7.12 +0.18 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.52 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.09 +0.12 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.55 +0.06 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.10 +0.08 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.12 +0.11 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.24 +0.10 27 0 0 0
29SEP26 23.00 C 2.52 2.52 2.52 2.48 +0.05 28 15 15 +15
29SEP26 24.00 C 1.83 1.83 1.83 1.79 +0.02 27 15 30 +15
29SEP26 25.00 C 0.00 0.00 0.00 1.26 +0.02 27 0 0 0
29SEP26 26.00 C 0.83 0.83 0.83 0.84 0.00 27 15 30 +6
29SEP26 27.00 C 0.00 0.00 0.00 0.55 0.00 27 0 35 0
29SEP26 28.00 C 0.35 0.35 0.33 0.34 0.00 27 61 68 +31
29SEP26 29.00 C 0.24 0.24 0.24 0.21 0.00 27 15 90 0
29SEP26 30.00 C 0.16 0.16 0.16 0.12 -0.01 27 15 739 +15
29SEP26 31.00 C 0.10 0.10 0.10 0.07 0.00 27 20 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 7.12 +0.18 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.53 +0.08 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.09 +0.12 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.61 +0.12 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.13 +0.11 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.14 +0.10 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.29 +0.09 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.57 +0.05 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.92 +0.03 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.39 +0.01 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.68 0.00 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 10 0
29OCT26 31.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.12 +0.18 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.58 +0.12 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.10 +0.11 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.65 +0.12 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.19 +0.11 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.22 +0.11 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.41 +0.08 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.72 +0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.12 +0.05 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 +0.04 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.26 +0.02 25 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 0.94 +0.02 25 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.68 +0.01 25 0 161 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 0.00 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 0.00 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 0.00 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 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 7.14 +0.12 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.74 +0.17 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.24 +0.10 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.81 +0.10 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.39 +0.11 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.44 -0.03 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.72 +0.08 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.08 +0.07 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.52 +0.06 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.09 +0.10 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.67 +0.03 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.32 +0.03 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.03 +0.02 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 0.00 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 0.00 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 0.00 24 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 0.00 24 0 2,502 0
30MAR27 35.00 C 0.20 0.20 0.20 0.14 0.00 24 2 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 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 7.32 +0.11 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.88 +0.10 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.44 +0.09 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.04 +0.10 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.64 +0.10 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.86 +0.07 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.16 +0.05 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.53 +0.04 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.97 +0.04 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.51 +0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.11 +0.05 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.75 +0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.46 +0.03 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.21 +0.03 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 0.98 +0.02 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.66 +0.01 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.57 +0.02 26 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.15 0.00 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.12 0.00 26 0 15 0
TOTAL CALL 384 10,005 +112
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 1 0
30JUL26 24.00 P 0.00 0.00 0.00 0.37 -0.09 28 0 60 0
30JUL26 25.00 P 0.77 0.83 0.77 0.80 -0.10 28 30 145 +15
30JUL26 26.00 P 1.30 1.30 1.30 1.41 -0.12 28 15 239 +15
30JUL26 27.00 P 2.20 2.20 2.20 2.20 -0.14 28 1 193 0
30JUL26 28.00 P 0.00 0.00 0.00 3.10 -0.14 29 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 4.06 -0.14 0 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 5.10 -0.10 41 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 6.11 -0.09 48 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 7.11 -0.09 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.07 -0.13 51 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 9.11 -0.09 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.11 -0.09 69 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 11.11 -0.09 74 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.11 -0.09 78 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.11 -0.09 82 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.10 -0.10 84 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 15.09 -0.11 86 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 16.09 -0.11 90 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 17.11 -0.09 98 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 18.11 -0.09 101 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 19.10 -0.10 103 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.35 -0.06 28 0 66 0
28AUG26 24.00 P 0.60 0.64 0.60 0.63 -0.11 27 30 177 +30
28AUG26 25.00 P 0.00 0.00 0.00 1.09 -0.09 28 0 62 0
28AUG26 26.00 P 1.55 1.55 1.55 1.67 -0.10 27 15 157 +15
28AUG26 27.00 P 0.00 0.00 0.00 2.40 -0.13 28 0 132 0
28AUG26 28.00 P 0.00 0.00 0.00 3.22 -0.14 28 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 4.12 -0.14 28 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 5.12 -0.09 33 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 6.11 -0.09 36 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 7.11 -0.09 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.07 -0.13 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.11 -0.09 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.11 -0.09 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.11 -0.09 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.11 -0.09 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.11 -0.09 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.10 -0.10 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.10 -0.10 66 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.10 -0.10 68 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.11 -0.09 73 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.11 -0.09 75 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.10 -0.10 76 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.06 27 0 30 0
29SEP26 23.00 P 0.65 0.65 0.65 0.63 -0.07 27 1 234 -1
29SEP26 24.00 P 0.00 0.00 0.00 1.00 -0.09 26 0 52 0
29SEP26 25.00 P 1.54 1.54 1.47 1.51 -0.10 26 31 196 +15
29SEP26 26.00 P 2.10 2.18 2.10 2.14 -0.12 26 31 160 -1
29SEP26 27.00 P 0.00 0.00 0.00 2.90 -0.13 27 0 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.71 -0.14 27 0 76 0
29SEP26 29.00 P 4.62 4.62 4.59 4.59 -0.14 27 17 104 +13
29SEP26 30.00 P 0.00 0.00 0.00 5.44 -0.13 21 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 6.39 -0.13 0 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 7.42 -0.07 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 8.39 -0.07 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 9.37 -0.07 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 10.36 -0.07 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 11.25 -0.18 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 12.24 -0.19 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.24 -0.18 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.23 -0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.23 -0.18 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.22 -0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.22 -0.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.21 -0.18 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.21 -0.18 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.46 -0.06 26 0 0 0
29OCT26 23.00 P 0.69 0.69 0.69 0.74 -0.08 26 7 7 +7
29OCT26 24.00 P 1.12 1.12 1.12 1.13 -0.10 25 15 15 +15
29OCT26 25.00 P 0.00 0.00 0.00 1.65 -0.10 26 0 0 0
29OCT26 26.00 P 2.19 2.19 2.19 2.27 -0.10 26 15 15 +15
29OCT26 27.00 P 0.00 0.00 0.00 3.01 -0.14 26 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.80 -0.14 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.65 -0.08 26 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.50 -0.11 23 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.43 -0.12 21 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.42 -0.09 23 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.39 -0.09 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.40 -0.05 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 1 0
30DEC26 21.00 P 0.40 0.40 0.40 0.38 -0.04 25 10 10 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 53 0
30DEC26 23.00 P 0.94 0.94 0.94 0.91 -0.07 24 5 88 +5
30DEC26 24.00 P 0.00 0.00 0.00 1.32 -0.08 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -0.10 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 -0.11 24 0 23 0
30DEC26 27.00 P 3.00 3.00 3.00 3.16 -0.12 24 2 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.93 -0.12 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.75 -0.08 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.59 -0.12 23 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 6.50 -0.12 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 7.43 -0.13 21 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 8.39 -0.12 0 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 9.40 -0.08 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 10.36 -0.10 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.36 -0.08 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 12.35 -0.08 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.24 -0.18 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.29 -0.13 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.23 -0.18 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.22 -0.18 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.22 -0.18 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.21 -0.18 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.21 -0.18 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
30MAR27 22.00 P 0.78 0.78 0.78 0.80 -0.06 23 1 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.15 -0.06 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.56 -0.08 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 2.06 -0.09 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.72 -0.10 24 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 3.38 -0.12 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 -0.13 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.86 -0.10 23 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.69 -0.12 23 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.58 -0.12 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.49 -0.12 22 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 8.44 -0.11 22 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 9.40 -0.11 20 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 10.36 -0.12 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.36 -0.10 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 12.35 -0.09 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.25 -0.18 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.29 -0.13 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.23 -0.18 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.22 -0.18 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.28 -0.12 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.21 -0.18 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.27 -0.12 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.41 -0.03 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.87 -0.06 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.20 -0.06 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.60 -0.07 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 2.07 -0.08 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.61 -0.08 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.20 -0.10 27 0 10 0
29JUN27 27.00 P 3.77 3.77 3.77 3.86 -0.10 27 1 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.56 -0.08 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 5.35 -0.08 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 6.13 -0.09 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.96 -0.08 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.80 -0.09 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.67 -0.10 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.56 -0.10 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.48 -0.11 26 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.42 -0.11 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.35 -0.14 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.34 -0.12 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.29 -0.15 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.30 -0.12 0 0 0 0
TOTAL PUT 227 6,532 +153
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$ 5.42
30JUL26 4.30 C 0.00 0.00 0.00 1.13 -0.06 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.04 -0.05 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.94 -0.06 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.83 -0.05 17 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
30JUL26 5.00 C 0.46 0.46 0.46 0.49 -0.06 36 4 0 -4
30JUL26 5.25 C 0.29 0.29 0.29 0.32 -0.05 36 1 2 +1
30JUL26 5.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 954 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 -0.03 40 0 164 0
30JUL26 6.00 C 0.11 0.11 0.11 0.06 -0.02 39 1 56 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 180 0
30JUL26 6.50 C 0.03 0.03 0.03 0.02 0.00 42 70 256 +44
30JUL26 6.75 C 0.03 0.03 0.03 0.01 0.00 43 1 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 319 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,255 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 171 0
28AUG26 4.30 C 0.00 0.00 0.00 1.14 -0.09 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.05 -0.08 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.98 -0.03 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.79 -0.06 34 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.72 -0.06 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.64 -0.06 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.57 -0.05 36 0 30 0
28AUG26 5.25 C 0.41 0.41 0.41 0.42 -0.05 37 20 20 +20
28AUG26 5.50 C 0.28 0.28 0.28 0.31 -0.03 39 1 1 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.21 -0.03 38 0 2,090 0
28AUG26 6.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 74 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1,194 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 42 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 -0.09 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 -0.08 31 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.08 31 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.08 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.07 34 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 -0.06 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.05 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 -0.07 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.04 36 0 0 0
29SEP26 5.50 C 0.36 0.36 0.36 0.37 -0.04 36 10 30 0
29SEP26 5.75 C 0.29 0.29 0.29 0.29 -0.02 38 30 1,161 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.02 38 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 129 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 197 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 39 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 40 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 40 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29OCT26 4.30 C 0.00 0.00 0.00 1.21 -0.07 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.13 -0.05 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.05 -0.03 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.97 -0.05 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.90 -0.05 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.83 -0.05 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.76 -0.03 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.69 -0.07 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
29OCT26 6.00 C 0.27 0.27 0.27 0.27 -0.03 37 30 30 +30
29OCT26 6.25 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29OCT26 7.00 C 0.15 0.15 0.15 0.08 -0.01 37 50 100 +50
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 7.75 C 0.07 0.07 0.07 0.03 -0.01 37 230 230 +230
30DEC26 4.20 C 0.00 0.00 0.00 1.35 -0.07 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 -0.07 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.20 -0.06 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 -0.06 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.05 -0.03 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.03 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.03 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 -0.06 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 -0.07 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.07 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.05 35 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.05 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.05 34 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.04 34 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.03 35 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.03 34 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.02 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 36 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
30MAR27 4.30 C 0.00 0.00 0.00 1.38 -0.04 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.30 -0.04 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 -0.04 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 -0.03 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.10 -0.04 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.04 -0.03 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.97 -0.04 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.05 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 -0.05 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.05 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.01 36 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 0.00 36 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.01 36 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.01 36 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.01 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 0.00 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 0.00 36 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 0.00 36 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 0.00 36 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.01 36 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 36 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 33 0 287 0
29JUN27 4.30 C 0.00 0.00 0.00 1.41 -0.05 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.33 -0.06 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.26 -0.06 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.20 -0.05 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.14 -0.05 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.07 -0.05 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.02 -0.04 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 -0.04 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.63 -0.04 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 -0.04 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.02 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 77 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.02 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.01 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.01 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 35 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 115 0
TOTAL CALL 448 30,529 +403
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 +0.01 42 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 +0.01 42 0 60 0
30JUL26 4.80 P 0.03 0.03 0.03 0.04 0.00 40 30 107 0
30JUL26 4.90 P 0.05 0.05 0.05 0.05 0.00 38 41 126 +41
30JUL26 5.00 P 0.07 0.07 0.07 0.07 +0.01 38 1 169 +1
30JUL26 5.25 P 0.15 0.15 0.15 0.15 +0.01 38 16 277 +16
30JUL26 5.50 P 0.00 0.00 0.00 0.28 +0.03 40 0 2,226 0
30JUL26 5.75 P 0.00 0.00 0.00 0.44 +0.03 40 0 1,703 0
30JUL26 6.00 P 0.00 0.00 0.00 0.65 +0.05 43 0 188 0
30JUL26 6.25 P 0.00 0.00 0.00 0.87 +0.05 45 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 1.12 +0.06 54 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.35 +0.04 53 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.60 +0.05 60 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.83 +0.05 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.83 +0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 +0.01 38 0 33 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 +0.01 37 0 311 0
28AUG26 5.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 30 0
28AUG26 5.25 P 0.24 0.24 0.24 0.24 +0.02 39 20 590 0
28AUG26 5.50 P 0.33 0.33 0.33 0.37 +0.03 39 6 160 0
28AUG26 5.75 P 0.00 0.00 0.00 0.53 +0.03 40 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.72 +0.04 41 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.93 +0.05 43 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.15 +0.05 45 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.39 +0.06 49 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.63 +0.06 52 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.84 +0.04 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.12 +0.05 59 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.36 +0.09 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.61 +0.08 65 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.83 +0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.08 +0.06 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.33 +0.06 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 0.06 +0.01 38 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 37 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 37 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 37 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.01 36 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.03 37 0 459 0
29SEP26 5.50 P 0.43 0.43 0.43 0.44 +0.03 38 10 382 +10
29SEP26 5.75 P 0.00 0.00 0.00 0.59 +0.03 38 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.77 +0.03 39 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 +0.04 40 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 +0.04 41 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.41 +0.05 44 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 +0.05 45 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 +0.07 47 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 +0.05 49 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 +0.07 51 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 +0.08 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.83 +0.06 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
29OCT26 4.30 P 0.06 0.06 0.06 0.07 +0.01 37 30 30 +30
29OCT26 4.40 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.64 +0.04 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.01 +0.04 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.22 +0.05 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.44 +0.05 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.67 +0.06 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.90 +0.06 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.13 +0.06 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.36 +0.07 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 34 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 35 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 34 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 0.00 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 34 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 0.00 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.01 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.01 34 0 39 0
30DEC26 5.00 P 0.30 0.30 0.30 0.30 +0.01 34 15 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.02 35 0 94 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.02 35 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.01 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 0.00 35 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 +0.02 37 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 +0.03 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.47 +0.03 38 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 +0.03 39 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.92 +0.04 40 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.15 +0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.39 +0.07 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.62 +0.05 43 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.86 +0.09 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.03 35 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.03 35 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.02 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.03 34 0 2 0
30MAR27 5.00 P 0.38 0.38 0.38 0.39 +0.03 34 15 105 +15
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.05 35 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.05 35 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.06 36 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.03 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.04 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 +0.05 37 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 +0.05 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.76 +0.05 38 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 +0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.15 +0.01 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.39 +0.07 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.62 +0.05 37 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 +0.08 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 +0.07 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
29JUN27 4.30 P 0.24 0.24 0.24 0.28 +0.01 34 1 3 +1
29JUN27 4.40 P 0.27 0.27 0.27 0.30 +0.01 33 2 26 +2
29JUN27 4.50 P 0.00 0.00 0.00 0.34 +0.02 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.02 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.02 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.02 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 +0.02 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.82 +0.02 32 0 28 0
29JUN27 5.75 P 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.14 +0.03 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.35 +0.03 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.54 +0.03 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.74 +0.04 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.94 +0.04 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.15 +0.04 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.37 +0.05 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.58 +0.04 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.81 +0.05 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.03 +0.05 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.26 +0.05 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.49 +0.05 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.73 +0.06 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.96 +0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.20 +0.06 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.43 +0.05 33 0 0 0
TOTAL PUT 187 19,786 +116
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$ 186.10
30JUL26 55.00 C 0.00 0.00 0.00 131.22 -29.11 117 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 128.73 -29.10 130 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 126.23 -29.11 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 123.74 -29.11 119 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 121.25 -29.10 121 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 118.75 -29.11 109 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 116.26 -29.10 112 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 113.77 -29.10 112 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 111.29 -29.29 116 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 108.80 -29.09 114 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 106.32 -29.08 114 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 103.84 -29.07 114 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 101.37 -29.05 114 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 98.91 -29.02 115 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 96.45 -29.16 115 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 94.00 -28.97 114 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 91.56 -28.93 114 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 89.14 -28.83 115 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 86.73 -28.82 115 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 83.72 -29.36 0 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 81.95 -28.89 114 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 78.74 -29.44 0 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 77.25 -28.49 114 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 74.93 -28.34 114 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 71.85 -29.05 95 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 68.86 -29.78 53 0 54 0
30JUL26 120.00 C 72.65 74.00 72.65 67.07 -29.04 93 2 61 -1
30JUL26 122.50 C 0.00 0.00 0.00 64.51 -28.30 88 0 25 0
30JUL26 125.00 C 0.00 0.00 0.00 63.13 -27.58 105 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 59.78 -28.84 87 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 58.48 -28.00 102 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 55.90 -28.43 96 0 34 0
30JUL26 135.00 C 64.00 66.00 64.00 53.78 -26.83 97 10 44 0
30JUL26 137.50 C 0.00 0.00 0.00 52.66 -26.51 107 0 45 0
30JUL26 140.00 C 58.00 58.00 49.50 49.97 -26.53 101 11 67 -10
30JUL26 142.50 C 0.00 0.00 0.00 48.12 -26.33 102 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 46.32 -26.29 103 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 44.56 -26.39 104 0 29 0
30JUL26 150.00 C 49.50 49.50 44.00 42.84 -25.15 105 12 55 -10
30JUL26 152.50 C 0.00 0.00 0.00 41.51 -23.46 108 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 39.84 -24.33 108 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 37.96 -23.58 107 0 65 0
30JUL26 160.00 C 0.00 0.00 0.00 36.42 -22.71 108 0 55 0
30JUL26 162.50 C 0.00 0.00 0.00 35.86 -22.90 114 0 19 0
30JUL26 165.00 C 32.00 33.00 32.00 33.48 -22.56 109 3 42 -3
30JUL26 167.50 C 43.50 43.50 40.70 32.78 -21.57 113 2 116 0
30JUL26 170.00 C 0.00 0.00 0.00 31.57 -20.47 114 0 225 0
30JUL26 172.50 C 0.00 0.00 0.00 30.41 -20.01 115 0 58 0
30JUL26 175.00 C 0.00 0.00 0.00 29.23 -19.34 116 0 153 0
30JUL26 177.50 C 0.00 0.00 0.00 27.50 -20.76 113 0 23 0
30JUL26 180.00 C 0.00 0.00 0.00 25.72 -20.37 110 0 80 0
30JUL26 182.50 C 31.79 32.19 31.79 24.61 -19.04 111 12 37 0
30JUL26 185.00 C 0.00 0.00 0.00 23.58 -18.43 111 0 22 0
30JUL26 187.50 C 30.77 30.77 24.34 22.59 -18.94 112 11 54 -6
30JUL26 190.00 C 21.70 23.50 21.70 21.47 -17.58 112 5 37 +1
30JUL26 192.50 C 0.00 0.00 0.00 20.85 -17.50 114 0 53 0
30JUL26 195.00 C 22.00 27.40 21.80 19.90 -16.34 114 6 66 -1
30JUL26 197.50 C 22.30 22.30 19.17 19.00 -15.90 114 36 77 +30
30JUL26 200.00 C 20.00 25.60 17.50 18.30 -15.45 115 24 60 +11
30JUL26 205.00 C 16.93 23.39 16.93 16.69 -14.40 115 10 84 -4
30JUL26 210.00 C 22.50 22.50 16.50 15.45 -13.85 117 13 28 +13
30JUL26 215.00 C 18.27 18.91 16.13 13.99 -13.28 117 12 11 +5
30JUL26 220.00 C 14.00 14.00 12.60 12.65 -12.58 116 9 60 +2
30JUL26 225.00 C 15.57 16.80 13.30 11.43 -12.05 116 37 38 +31
30JUL26 230.00 C 12.70 15.20 10.51 10.31 -11.71 116 27 85 +22
30JUL26 235.00 C 12.73 12.73 10.20 9.30 -10.94 116 3 22 +1
30JUL26 240.00 C 11.40 11.40 9.66 8.38 -10.21 116 3 25 0
30JUL26 245.00 C 12.32 12.32 8.80 7.54 -9.51 116 3 33 0
30JUL26 250.00 C 7.50 10.87 7.50 6.78 -8.85 116 71 110 +10
30JUL26 255.00 C 7.50 7.50 7.50 6.10 - 116 1 1 -
30JUL26 260.00 C 9.51 11.00 6.51 5.48 - 116 47 41 -
28AUG26 85.00 C 0.00 0.00 0.00 102.15 -28.70 108 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 99.80 -28.40 108 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 97.47 -28.54 108 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 94.32 -29.28 86 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 91.61 -29.30 70 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 89.47 -29.02 84 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 87.16 -28.89 86 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 84.70 -28.95 84 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 82.10 -29.15 78 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 79.88 -29.03 81 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 77.69 -29.26 84 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 75.61 -28.69 86 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 73.42 -28.55 87 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 71.35 -27.83 88 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 69.38 -27.97 90 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 67.48 -27.59 92 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 65.61 -27.43 93 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 63.78 -26.83 95 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 61.98 -26.43 96 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 60.22 -26.17 97 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 58.49 -24.45 98 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 56.80 -24.43 98 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 55.15 -24.76 99 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 53.53 -24.33 100 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 52.46 -23.49 103 0 98 0
28AUG26 147.50 C 0.00 0.00 0.00 50.40 -23.04 101 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 48.89 -22.74 101 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 47.42 -22.71 101 0 2 0
28AUG26 155.00 C 49.00 50.00 49.00 45.98 -22.12 102 20 24 0
28AUG26 157.50 C 0.00 0.00 0.00 44.74 -21.64 103 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 43.56 -21.36 104 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 41.87 -21.33 103 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 40.57 -20.96 103 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 39.31 -20.59 103 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 38.08 -20.23 103 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 36.88 -19.85 104 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 35.71 -19.55 104 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 34.58 -19.21 104 0 5 0
28AUG26 180.00 C 33.20 33.20 32.80 33.54 -18.83 104 18 25 +12
28AUG26 182.50 C 32.22 32.22 32.22 32.56 -18.61 105 15 17 -1
28AUG26 185.00 C 31.28 31.28 31.28 31.57 -17.98 105 4 25 -2
28AUG26 187.50 C 30.37 30.93 30.37 30.72 -17.83 106 2 16 -1
28AUG26 190.00 C 32.37 36.00 32.37 29.67 -17.43 106 135 216 +131
28AUG26 192.50 C 28.53 37.15 28.53 28.93 -16.68 107 2 28 0
28AUG26 195.00 C 31.00 32.15 31.00 27.89 -17.10 106 70 103 +59
28AUG26 197.50 C 0.00 0.00 0.00 27.30 -16.32 107 0 44 0
28AUG26 200.00 C 30.45 30.45 29.69 26.32 -15.61 107 40 54 +20
28AUG26 205.00 C 28.69 28.69 27.96 24.86 -15.18 108 3 21 0
28AUG26 210.00 C 30.77 30.77 26.05 23.47 -14.88 109 26 25 +22
28AUG26 215.00 C 25.13 25.13 25.13 22.15 -14.53 109 15 30 0
28AUG26 220.00 C 22.67 24.18 22.67 20.88 -13.68 110 16 29 +16
28AUG26 225.00 C 19.63 19.63 19.63 19.51 -13.35 110 15 16 +15
28AUG26 230.00 C 23.61 23.61 21.03 18.23 -13.02 110 16 42 +16
28AUG26 235.00 C 18.00 18.00 18.00 17.02 -12.71 110 1 0 -1
28AUG26 240.00 C 15.20 18.37 15.20 15.90 -12.12 110 2 1 +1
28AUG26 245.00 C 15.26 16.41 15.26 14.84 -11.57 109 3 1 0
28AUG26 250.00 C 15.91 15.91 14.89 13.86 -11.03 109 3 18 0
28AUG26 255.00 C 16.15 16.15 16.15 12.94 - 109 15 15 -
28AUG26 260.00 C 18.59 18.59 13.43 12.07 - 109 3 3 -
29SEP26 37.00 C 0.00 0.00 0.00 149.36 -29.10 100 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 148.37 -29.10 102 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 147.38 -29.10 103 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 146.39 -29.09 103 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 145.39 -29.10 96 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 144.40 -29.10 97 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 143.41 -29.10 98 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 142.42 -29.10 98 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 141.43 -29.10 98 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 140.45 -29.08 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 139.46 -29.08 100 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 138.47 -29.08 100 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 137.48 -29.08 99 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 136.50 -29.07 100 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 134.04 -29.06 100 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 131.58 -29.05 99 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 129.14 -29.02 100 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 126.70 -29.00 100 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 124.27 -28.97 100 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 121.85 -28.94 100 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 119.45 -28.89 100 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 117.06 -28.85 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 114.68 -28.80 100 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 111.72 -29.34 75 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 108.80 -29.85 0 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 106.32 -29.94 0 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 104.60 -29.27 83 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 102.26 -29.25 84 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 99.94 -29.21 85 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 97.64 -29.13 85 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 94.69 -29.68 73 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 93.11 -28.72 86 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 90.89 -29.03 87 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 87.92 -29.05 78 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 86.53 -29.01 88 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 84.40 -28.12 88 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 82.32 -28.35 88 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 80.27 -27.92 89 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 78.24 -27.22 89 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 76.12 -27.47 88 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 73.75 -27.41 86 0 7 0
29SEP26 120.00 C 78.00 78.00 78.00 71.94 -27.38 87 10 6 -10
29SEP26 122.50 C 0.00 0.00 0.00 70.17 -26.72 88 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 68.42 -26.42 89 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 66.72 -27.67 90 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 65.04 -25.62 90 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 63.40 -25.53 91 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 61.96 -24.78 92 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 60.21 -25.37 92 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 58.67 -24.29 93 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 57.16 -23.97 93 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 55.96 -23.24 94 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 54.24 -23.54 94 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 52.82 -23.08 94 1 139 0
29SEP26 152.50 C 0.00 0.00 0.00 51.44 -22.42 94 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 50.09 -22.33 94 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 48.85 -21.98 95 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 47.92 -21.44 96 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 46.22 -21.47 95 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 44.99 -21.34 95 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 44.16 -20.46 97 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 42.63 -20.25 96 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 42.29 -19.16 98 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 41.16 -19.44 98 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 40.02 -18.66 98 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 38.77 -18.57 98 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 37.90 -18.77 98 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 36.86 -17.87 98 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 35.96 -18.00 99 0 343 0
29SEP26 190.00 C 0.00 0.00 0.00 35.10 -17.57 99 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 34.26 -17.24 99 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 33.34 -16.49 99 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 32.65 -16.67 100 0 0 0
29SEP26 200.00 C 33.00 33.00 32.87 31.91 -16.43 100 6 99 +4
29SEP26 205.00 C 31.38 31.38 31.38 30.57 -15.74 101 14 19 0
29SEP26 210.00 C 32.70 32.70 32.70 29.02 -15.37 102 8 9 +8
29SEP26 215.00 C 29.50 32.60 29.50 27.57 -15.02 102 8 44 +8
29SEP26 220.00 C 0.00 0.00 0.00 26.08 -14.77 102 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 24.67 -14.55 102 0 16 0
29SEP26 230.00 C 30.00 30.00 30.00 23.33 -14.21 102 8 37 +8
29SEP26 235.00 C 0.00 0.00 0.00 22.07 -13.99 101 0 38 0
29SEP26 240.00 C 0.00 0.00 0.00 20.87 -13.53 101 0 5 0
29SEP26 245.00 C 0.00 0.00 0.00 19.74 -13.03 101 0 16 0
29SEP26 250.00 C 21.30 21.30 21.05 18.67 -12.56 101 12 27 +12
29SEP26 255.00 C 0.00 0.00 0.00 17.66 -12.09 101 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.71 -11.63 101 0 0 0
29SEP26 265.00 C 21.62 21.62 21.62 15.81 -11.19 101 15 15 +15
29SEP26 270.00 C 17.73 17.73 17.73 14.95 -10.77 101 15 15 +15
29SEP26 275.00 C 19.60 19.60 19.60 14.15 -10.35 101 1 8 -1
29OCT26 180.00 C 0.00 0.00 0.00 42.24 -18.96 93 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 41.39 -18.32 93 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 40.48 -18.44 93 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 39.57 -18.15 94 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 37.65 -18.92 91 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 37.64 -17.83 94 0 0 0
29OCT26 195.00 C 42.13 42.13 42.13 37.10 -16.66 95 15 15 +15
29OCT26 197.50 C 0.00 0.00 0.00 36.32 -16.95 95 0 0 0
29OCT26 200.00 C 43.79 43.79 35.49 35.57 -16.68 95 64 52 +52
29OCT26 205.00 C 39.84 39.84 39.84 34.11 -16.49 96 4 4 +4
29OCT26 210.00 C 38.26 38.26 38.26 32.65 -16.18 96 5 5 +5
29OCT26 215.00 C 36.77 36.77 36.77 31.26 -15.68 96 12 12 +12
29OCT26 220.00 C 35.35 35.35 35.35 29.76 -15.38 96 15 15 +15
29OCT26 225.00 C 33.94 33.94 33.94 28.33 -15.10 96 15 15 +15
29OCT26 230.00 C 0.00 0.00 0.00 26.97 -14.83 96 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 25.68 -14.56 96 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 24.45 -14.08 96 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 23.29 -14.04 96 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 22.18 -13.63 96 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 21.12 - 96 0 0 -
29OCT26 260.00 C 0.00 0.00 0.00 20.12 - 96 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 139.07 -28.96 89 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 138.12 -28.94 89 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 137.16 -28.93 89 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 134.80 -28.88 89 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 132.45 -28.83 89 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 130.12 -28.77 89 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 127.80 -28.72 89 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 125.51 -28.65 89 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 123.24 -28.57 89 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 121.00 -28.48 89 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 118.78 -28.39 89 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 116.58 -28.30 89 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 114.41 -28.19 89 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 112.27 -28.07 89 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 110.15 -27.96 89 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 108.07 -27.82 89 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 106.01 -27.69 89 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 103.98 -27.55 89 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 101.98 -27.40 89 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 100.01 -27.25 89 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 98.07 -27.09 89 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 96.16 -26.93 89 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 94.28 -26.76 89 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 89.81 -28.19 77 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 88.84 -28.04 81 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 88.83 -26.21 89 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 87.08 -26.01 89 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 85.35 -25.82 89 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 81.15 -28.13 80 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 79.53 -27.88 80 0 0 0
30DEC26 120.00 C 84.35 84.35 79.50 78.79 -24.98 84 2 124 0
30DEC26 122.50 C 0.00 0.00 0.00 76.39 -27.37 81 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 74.87 -27.10 82 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 73.37 -26.84 82 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 71.90 -26.57 83 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 70.46 -26.31 83 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 69.04 -24.25 83 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 67.66 -23.75 83 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 66.50 -22.78 84 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 65.18 -22.47 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 63.66 -22.67 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.62 -22.10 85 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 61.12 -22.18 84 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 60.19 -21.63 85 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 58.99 -21.79 85 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 57.90 -21.22 86 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 56.37 -21.45 85 0 85 0
30DEC26 162.50 C 0.00 0.00 0.00 55.21 -21.11 85 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 54.10 -21.37 85 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 53.10 -20.81 86 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.10 -20.73 86 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 51.14 -19.76 86 1 1 +1
30DEC26 175.00 C 0.00 0.00 0.00 50.43 -19.39 87 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 49.52 -19.32 87 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 48.33 -19.05 87 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 47.55 -18.69 87 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.71 -18.43 88 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.89 -18.16 88 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 45.09 -17.89 88 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.31 -17.63 88 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 43.56 -17.37 89 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 42.83 -17.13 89 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 42.03 -17.20 89 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 40.77 -16.72 90 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 39.42 -15.99 90 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 37.82 -15.88 90 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 36.60 -15.48 90 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 35.47 -15.07 91 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 34.11 -15.20 91 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 32.79 -14.94 91 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 31.53 -14.97 91 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 30.32 -14.64 91 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 29.16 -14.26 91 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 28.05 -13.88 91 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 26.99 -13.51 91 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 25.97 -13.15 90 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 24.99 -12.80 90 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 24.05 -12.46 90 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 23.16 -12.12 90 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 22.29 -11.80 90 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 21.47 -11.47 90 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 20.67 -11.17 90 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 19.91 -10.87 90 0 16 0
30MAR27 55.00 C 0.00 0.00 0.00 133.48 -28.62 84 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 131.27 -28.53 84 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 129.08 -28.44 84 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 126.91 -28.35 84 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 124.77 -28.25 84 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 122.67 -28.14 84 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 120.58 -28.03 84 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 118.53 -27.91 84 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 116.51 -27.78 84 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 114.51 -27.65 84 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 112.55 -27.51 84 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 110.61 -27.38 84 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 108.71 -27.22 84 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 106.84 -27.07 84 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 104.99 -26.92 84 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 103.18 -26.75 84 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 101.39 -26.59 84 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 99.64 -26.41 84 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 97.91 -26.24 84 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 96.21 -26.07 84 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 92.34 -28.09 77 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 90.99 -27.32 78 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 89.73 -25.74 79 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 89.72 -25.33 84 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 88.16 -25.14 84 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 86.64 -24.95 84 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 85.14 -24.75 84 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 83.67 -24.55 84 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 82.22 -24.36 84 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 80.80 -24.16 84 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 79.41 -23.96 84 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 78.05 -23.75 84 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 76.70 -23.56 84 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.39 -23.35 84 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 74.09 -23.15 84 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 72.83 -22.94 84 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 70.37 -23.94 81 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 70.36 -22.53 84 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 69.16 -22.32 84 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 67.98 -22.12 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 66.83 -21.91 84 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 65.69 -21.71 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 64.58 -21.50 84 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 63.49 -21.30 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 62.42 -21.09 84 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 59.92 -21.01 81 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 59.11 -20.71 82 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 58.22 -21.59 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 57.19 -21.43 82 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 56.90 -20.54 83 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 55.57 -20.72 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 54.62 -20.53 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 53.92 -20.11 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.56 -19.37 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 52.77 -19.08 84 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 52.00 -18.78 84 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 51.16 -18.58 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.51 -17.44 84 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.38 -17.80 84 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.31 -16.78 85 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 46.97 -16.43 85 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 45.69 -16.05 85 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 44.53 -15.74 86 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 43.14 -15.59 86 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 41.85 -15.43 86 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 40.54 -15.28 86 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 39.27 -15.26 86 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 38.05 -15.18 85 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 36.87 -15.23 85 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.73 -14.91 85 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 34.64 -14.58 85 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 33.58 -14.27 85 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 32.56 -13.96 85 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 31.58 -13.65 85 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 30.63 -13.35 85 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 29.71 -13.07 85 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 28.83 -12.78 85 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 27.97 -12.51 85 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 27.15 -12.23 85 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 92.70 -24.62 82 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 91.36 -24.43 82 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 90.03 -24.23 82 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 88.69 -24.04 82 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.36 -23.84 82 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 86.03 -23.64 82 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 84.69 -23.45 82 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 83.36 -23.24 82 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 82.10 -23.14 82 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.96 -22.94 82 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.82 -22.74 82 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 78.68 -22.53 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.54 -22.33 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.40 -22.13 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.26 -21.93 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 74.12 -21.72 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.98 -21.52 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.84 -21.44 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.86 -21.27 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 69.91 -21.07 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 68.96 -20.87 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.01 -20.67 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 67.06 -20.47 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 66.11 -20.28 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.16 -20.08 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 64.21 -19.88 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.26 -19.68 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.31 -19.48 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.36 -19.42 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 60.52 -19.30 82 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 59.75 -19.11 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 58.98 -18.92 82 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 58.21 -18.74 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 57.44 -18.55 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 56.67 -18.36 82 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 55.13 -17.98 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 53.59 -17.61 82 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 52.05 -17.23 82 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 50.56 -17.15 82 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 49.35 -16.81 82 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 48.14 -16.46 82 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 46.92 -16.13 82 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 45.71 -17.01 82 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 44.50 -16.95 82 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 43.29 -16.85 82 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 42.08 -16.61 82 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 40.96 -16.46 82 0 1 0
29JUN27 265.00 C 0.00 0.00 0.00 40.95 -13.58 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 39.11 -14.19 82 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 39.10 -12.98 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 38.37 -12.48 83 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 37.42 -13.42 83 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 36.47 -11.93 83 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 35.52 -11.65 83 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 34.56 -12.60 83 0 1 0
TOTAL CALL 1,025 10,160 +556
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 +0.01 114 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 +0.02 114 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 +0.03 113 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.06 +0.05 114 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.09 +0.07 115 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.12 +0.09 115 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.16 +0.12 115 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.20 +0.15 115 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.25 +0.19 114 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.32 +0.23 115 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 0.39 +0.28 114 0 130 0
30JUL26 102.50 P 0.33 0.33 0.33 0.49 +0.35 114 2 46 0
30JUL26 105.00 P 0.41 0.41 0.41 0.59 +0.41 114 1 82 +1
30JUL26 107.50 P 0.00 0.00 0.00 0.73 +0.51 114 0 36 0
30JUL26 110.00 P 0.42 0.42 0.42 0.88 +0.59 114 11 77 0
30JUL26 112.50 P 0.00 0.00 0.00 1.05 +0.71 114 4 40 -1
30JUL26 115.00 P 0.00 0.00 0.00 1.30 +0.87 114 0 96 0
30JUL26 117.50 P 0.00 0.00 0.00 1.52 +1.01 114 0 26 0
30JUL26 120.00 P 1.00 1.44 1.00 1.72 +1.12 114 23 37 +22
30JUL26 122.50 P 1.39 1.39 1.39 2.09 +1.38 114 1 17 +1
30JUL26 125.00 P 1.60 1.98 1.20 2.33 +1.47 113 13 110 +6
30JUL26 127.50 P 0.00 0.00 0.00 2.65 +1.64 113 1 163 0
30JUL26 130.00 P 1.65 2.58 1.49 3.07 +1.91 113 14 40 +4
30JUL26 132.50 P 2.00 2.00 2.00 3.49 +2.12 113 5 80 0
30JUL26 135.00 P 2.19 3.25 2.19 3.90 +2.31 113 4 138 -1
30JUL26 137.50 P 2.60 4.00 2.60 4.43 +2.63 113 23 135 -19
30JUL26 140.00 P 3.42 4.40 2.54 4.98 +2.90 113 56 118 -36
30JUL26 142.50 P 3.90 4.59 3.31 5.54 +3.16 113 77 59 +16
30JUL26 145.00 P 4.44 5.80 4.44 6.13 +3.44 113 93 106 +65
30JUL26 147.50 P 5.05 6.50 5.05 6.84 +3.84 113 12 26 +6
30JUL26 150.00 P 6.00 6.01 4.18 7.55 +4.13 113 32 76 +14
30JUL26 152.50 P 5.95 8.00 5.44 8.26 +4.43 113 3 29 0
30JUL26 155.00 P 4.50 6.00 4.50 9.05 +4.80 113 4 11 +2
30JUL26 157.50 P 6.16 6.85 6.16 9.94 +5.24 113 6 64 +3
30JUL26 160.00 P 9.00 10.47 6.55 10.82 +5.57 112 16 63 0
30JUL26 162.50 P 9.50 10.56 7.81 11.70 +5.90 112 6 9 +3
30JUL26 165.00 P 10.02 12.29 9.28 12.77 +6.42 113 215 227 +202
30JUL26 167.50 P 0.00 0.00 0.00 13.89 +6.96 113 0 18 0
30JUL26 170.00 P 12.50 15.20 9.60 14.82 +7.19 112 54 100 +20
30JUL26 172.50 P 13.50 15.76 13.00 16.23 +7.89 114 28 45 +23
30JUL26 175.00 P 15.80 17.76 11.50 17.44 +8.40 114 19 521 +5
30JUL26 177.50 P 15.64 17.83 15.64 18.84 +9.09 115 4 39 +1
30JUL26 180.00 P 14.70 20.00 14.70 20.00 +9.40 114 45 65 -8
30JUL26 182.50 P 18.44 21.78 15.41 21.78 +10.30 116 73 82 +58
30JUL26 185.00 P 20.50 22.50 16.50 23.13 +10.77 117 17 16 +8
30JUL26 187.50 P 18.10 24.81 18.10 24.64 +11.40 117 21 30 +15
30JUL26 190.00 P 22.00 23.50 20.35 26.19 +12.04 117 9 14 +2
30JUL26 192.50 P 22.60 26.00 22.60 27.79 +12.57 118 2 33 0
30JUL26 195.00 P 26.62 28.27 21.11 29.43 +13.14 118 36 18 -5
30JUL26 197.50 P 30.21 30.21 25.79 31.02 +13.67 119 9 11 +5
30JUL26 200.00 P 27.00 32.70 23.79 32.69 +14.27 119 31 19 -15
30JUL26 205.00 P 31.00 31.18 31.00 36.16 +15.17 120 2 21 -1
30JUL26 210.00 P 34.31 40.00 29.90 39.63 +15.90 120 8 7 0
30JUL26 215.00 P 0.00 0.00 0.00 43.36 +16.64 121 0 3 0
30JUL26 220.00 P 40.80 40.80 40.80 47.18 +17.34 121 1 2 0
30JUL26 225.00 P 0.00 0.00 0.00 51.01 +17.91 122 0 0 0
30JUL26 230.00 P 46.00 46.74 46.00 55.13 +18.63 124 11 12 +11
30JUL26 235.00 P 0.00 0.00 0.00 59.26 +19.23 124 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 62.68 +19.02 121 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 67.79 +20.60 127 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 72.18 +21.17 128 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 76.58 - 129 0 0 -
30JUL26 260.00 P 0.00 0.00 0.00 80.93 - 129 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 0.65 +0.40 107 0 19 0
28AUG26 87.50 P 0.00 0.00 0.00 0.79 +0.47 107 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.95 +0.56 107 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.14 +0.68 108 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 1.35 +0.80 108 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.59 +0.93 108 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.83 +1.06 108 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 2.09 +1.18 108 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 2.43 +1.36 108 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 2.77 +1.54 108 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 3.01 +1.60 107 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 3.40 +1.76 107 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 3.84 +1.97 107 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 4.29 +2.18 107 0 30 0
28AUG26 120.00 P 2.42 2.42 2.42 4.74 +2.37 107 1 39 0
28AUG26 122.50 P 0.00 0.00 0.00 5.26 +2.56 107 0 5 0
28AUG26 125.00 P 4.61 4.61 4.61 5.84 +2.81 107 1 14 -1
28AUG26 127.50 P 0.00 0.00 0.00 6.43 +3.08 107 0 25 0
28AUG26 130.00 P 3.90 3.90 3.90 7.02 +3.32 106 2 22 -1
28AUG26 132.50 P 6.77 6.77 6.77 7.63 +3.49 106 15 30 +7
28AUG26 135.00 P 7.07 7.53 7.07 8.38 +3.79 106 21 21 -1
28AUG26 137.50 P 8.22 8.22 8.22 9.13 +4.10 106 1 48 0
28AUG26 140.00 P 7.58 9.03 7.58 9.88 +4.40 106 2 104 +1
28AUG26 142.50 P 7.80 10.00 6.74 10.63 +4.63 106 22 80 -3
28AUG26 145.00 P 7.59 8.76 7.22 11.46 +4.88 106 120 120 +94
28AUG26 147.50 P 11.10 11.10 11.10 12.39 +5.22 106 1 37 0
28AUG26 150.00 P 11.10 12.68 11.10 13.31 +5.56 106 8 107 -1
28AUG26 152.50 P 0.00 0.00 0.00 14.24 +5.90 106 0 47 0
28AUG26 155.00 P 13.50 13.50 13.50 15.17 +6.15 106 1 17 0
28AUG26 157.50 P 0.00 0.00 0.00 16.15 +6.38 106 0 51 0
28AUG26 160.00 P 16.00 16.00 16.00 17.27 +6.76 106 1 52 0
28AUG26 162.50 P 0.00 0.00 0.00 18.39 +7.13 106 0 40 0
28AUG26 165.00 P 16.29 16.29 16.29 19.51 +7.50 105 1 16 +1
28AUG26 167.50 P 0.00 0.00 0.00 20.80 +8.01 106 0 16 0
28AUG26 170.00 P 21.00 21.16 21.00 22.16 +8.45 107 2 22 -1
28AUG26 172.50 P 0.00 0.00 0.00 23.50 +8.87 107 0 1 0
28AUG26 175.00 P 21.21 24.26 21.21 24.98 +9.42 108 36 58 +23
28AUG26 177.50 P 0.00 0.00 0.00 26.42 +9.94 108 0 30 0
28AUG26 180.00 P 0.00 0.00 0.00 27.84 +10.43 108 0 5 0
28AUG26 182.50 P 29.44 29.44 29.44 29.32 +10.93 109 15 15 +15
28AUG26 185.00 P 0.00 0.00 0.00 30.91 +11.41 109 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 32.49 +11.87 110 0 0 0
28AUG26 190.00 P 30.50 30.50 30.50 34.12 +12.39 110 1 16 +1
28AUG26 192.50 P 0.00 0.00 0.00 35.72 +12.88 110 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 37.39 +13.43 111 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 38.96 +13.89 111 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 40.68 +14.32 111 0 20 0
28AUG26 205.00 P 39.44 44.51 39.44 44.17 +15.11 112 81 93 +81
28AUG26 210.00 P 0.00 0.00 0.00 47.75 +15.68 113 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 51.31 +16.18 113 0 0 0
28AUG26 220.00 P 49.73 49.73 49.73 54.87 +16.49 113 3 3 +3
28AUG26 225.00 P 0.00 0.00 0.00 58.72 +17.11 114 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 62.62 +17.61 114 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 66.53 +18.03 115 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 70.44 +18.39 115 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 74.60 +18.97 116 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 78.80 +19.61 117 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 83.01 - 117 0 0 -
28AUG26 260.00 P 0.00 0.00 0.00 87.21 - 117 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 95 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.02 98 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.03 98 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.03 99 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.04 99 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.06 99 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.09 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.11 99 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 +0.13 100 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 +0.16 99 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.21 100 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 +0.24 99 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.59 +0.33 100 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.70 +0.37 100 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.85 +0.44 100 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.02 +0.54 100 0 47 0
29SEP26 82.50 P 0.00 0.00 0.00 1.20 +0.61 100 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.40 +0.69 100 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.65 +0.82 100 0 33 0
29SEP26 90.00 P 1.07 1.13 1.07 1.85 +0.88 99 2 350 0
29SEP26 92.50 P 0.00 0.00 0.00 2.16 +1.01 100 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.49 +1.17 100 0 11 0
29SEP26 97.50 P 1.31 1.31 1.31 2.85 +1.35 100 15 39 +15
29SEP26 100.00 P 0.00 0.00 0.00 3.20 +1.46 100 0 66 0
29SEP26 102.50 P 1.98 1.98 1.98 3.56 +1.63 100 15 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.03 +1.85 100 0 19 0
29SEP26 107.50 P 0.00 0.00 0.00 4.51 +2.09 100 0 10 0
29SEP26 110.00 P 3.10 3.10 3.10 4.99 +2.24 100 4 36 +4
29SEP26 112.50 P 0.00 0.00 0.00 5.47 +2.38 100 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.04 +2.61 100 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 6.67 +2.89 100 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 7.30 +3.14 100 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 7.69 +3.07 98 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 8.30 +3.21 98 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 9.05 +3.50 98 0 63 0
29SEP26 130.00 P 6.30 7.10 6.30 9.83 +3.81 98 171 184 -85
29SEP26 132.50 P 0.00 0.00 0.00 10.60 +4.07 98 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 11.38 +4.24 98 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 12.15 +4.40 98 0 92 0
29SEP26 140.00 P 11.10 11.10 11.10 13.05 +4.69 98 1 30 0
29SEP26 142.50 P 0.00 0.00 0.00 14.00 +5.03 98 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 14.95 +5.37 98 0 47 0
29SEP26 147.50 P 0.00 0.00 0.00 15.91 +5.57 98 0 22 0
29SEP26 150.00 P 13.00 15.80 13.00 16.86 +5.75 98 2 15 0
29SEP26 152.50 P 0.00 0.00 0.00 17.82 +5.94 98 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 18.95 +6.30 98 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 20.09 +6.67 98 0 85 0
29SEP26 160.00 P 19.10 19.10 19.10 21.24 +7.04 98 15 92 +15
29SEP26 162.50 P 0.00 0.00 0.00 22.43 +7.29 98 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.73 +7.64 98 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 25.54 +8.50 100 0 15 0
29SEP26 170.00 P 24.00 24.00 24.00 26.91 +8.92 100 1 2 +1
29SEP26 172.50 P 0.00 0.00 0.00 28.32 +9.38 100 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 29.91 +10.01 101 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 31.27 +10.36 101 0 1 0
29SEP26 180.00 P 30.00 30.00 30.00 32.78 +10.73 101 1 11 +1
29SEP26 182.50 P 30.80 30.80 30.80 34.31 +11.12 102 1 10 0
29SEP26 185.00 P 0.00 0.00 0.00 35.77 +11.44 102 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 37.39 +11.91 102 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 39.03 +12.41 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 40.70 +12.94 103 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 42.39 +13.32 103 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 43.83 +13.35 103 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.45 +13.60 103 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 48.92 +14.68 103 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 52.49 +14.81 104 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 56.10 +15.35 104 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.71 +15.54 104 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.33 +15.77 105 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.16 +16.33 105 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.10 +16.51 105 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 75.05 +16.83 106 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 79.00 +17.05 106 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.96 +17.36 106 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 87.17 +17.97 107 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 91.41 +18.59 108 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 95.64 +19.01 108 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 99.89 +19.32 108 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 104.14 +19.62 109 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 35.75 +10.37 95 0 0 0
29OCT26 182.50 P 31.06 31.06 31.06 37.62 +11.08 97 15 15 +15
29OCT26 185.00 P 0.00 0.00 0.00 39.21 +11.51 97 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 40.35 +11.49 96 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 41.94 +11.79 96 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 43.56 +12.28 96 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.19 +12.69 96 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.91 +12.84 97 0 0 0
29OCT26 200.00 P 41.84 48.22 41.53 48.64 +13.43 97 50 50 +50
29OCT26 205.00 P 45.73 45.73 45.73 52.22 +14.31 98 15 15 +15
29OCT26 210.00 P 0.00 0.00 0.00 55.70 +15.08 98 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 59.34 +14.75 98 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 62.98 +15.15 99 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 66.62 +15.43 99 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 70.27 +15.82 99 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.18 +15.09 100 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.15 +16.38 100 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 82.12 +16.46 100 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 86.10 +17.01 100 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 90.08 - 100 0 0 -
29OCT26 260.00 P 0.00 0.00 0.00 94.22 - 101 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.30 +0.16 89 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.33 +0.17 89 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 +0.18 89 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 +0.21 89 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 +0.28 89 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.71 +0.33 89 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.85 +0.38 89 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.05 +0.48 89 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.24 +0.54 89 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.44 +0.61 89 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.71 +0.78 89 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 1.99 +0.83 89 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.27 +0.92 89 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 +1.03 89 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.87 +1.16 88 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.35 +1.31 89 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.74 +1.42 89 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.14 +1.54 89 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.52 +1.63 88 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.02 +1.75 88 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.52 +1.86 88 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.03 +2.11 88 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 6.59 +2.29 88 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 7.25 +2.54 88 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 7.90 +2.69 88 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 8.55 +2.84 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.20 +2.99 88 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 9.87 +3.16 88 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 10.69 +3.47 88 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 11.51 +3.66 88 0 18 0
30DEC26 120.00 P 9.50 9.73 8.69 12.33 +3.83 88 4 603 0
30DEC26 122.50 P 0.00 0.00 0.00 13.16 +4.01 88 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 13.98 +4.18 88 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.81 +4.36 88 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.81 +4.71 88 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 16.82 +4.94 88 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 17.82 +5.12 88 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.83 +5.32 87 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.83 +5.50 87 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.84 +5.69 87 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 21.88 +5.91 87 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.08 +6.29 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.27 +6.51 87 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 25.47 +6.71 87 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 26.66 +6.90 87 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 27.86 +7.10 87 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 29.11 +7.35 87 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 30.45 +7.69 87 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.90 +8.13 88 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 33.56 +8.78 88 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 34.98 +9.02 88 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 36.49 +9.34 88 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 38.02 +9.68 89 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 39.58 +10.05 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 41.17 +10.45 89 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 42.78 +10.87 90 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.41 +10.99 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.06 +11.34 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 47.74 +12.03 90 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 49.43 +12.29 90 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.14 +12.55 91 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 52.87 +12.79 91 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.60 +13.02 91 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.81 +13.13 91 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 61.42 +13.92 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 65.34 +14.60 92 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.90 +14.84 92 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 72.70 +15.24 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 76.54 +15.26 93 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 80.25 +15.63 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.09 +15.13 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.11 +15.62 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.13 +15.95 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.15 +16.28 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.18 +17.17 95 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.22 +17.14 95 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.26 +17.30 95 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.48 +17.80 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.78 +18.15 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.09 +18.45 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 125.39 +18.73 97 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 129.70 +19.02 97 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 134.02 +19.32 97 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.25 +0.50 84 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.46 +0.57 84 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.74 +0.68 84 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.04 +0.78 84 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.34 +0.87 84 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.65 +0.97 84 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.06 +1.11 84 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.47 +1.22 84 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.76 +1.22 83 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.29 +1.45 84 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.68 +1.49 83 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.21 +1.61 83 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.91 +1.91 84 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.46 +2.05 84 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.01 +2.19 84 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.72 +2.41 84 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.42 +2.57 84 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.12 +2.73 84 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.83 +2.89 84 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.53 +3.05 84 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.97 +3.18 83 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 11.82 +3.36 83 0 522 0
30MAR27 110.00 P 10.10 11.30 10.10 12.68 +3.54 83 2 406 -1
30MAR27 112.50 P 11.00 11.00 11.00 13.95 +3.83 84 1 1 0
30MAR27 115.00 P 0.00 0.00 0.00 14.83 +4.01 84 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 15.71 +4.54 84 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.60 +4.38 84 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.65 +5.02 84 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.72 +4.83 84 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.79 +5.02 84 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.86 +5.22 84 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 21.93 +5.41 84 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.00 +5.61 84 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.08 +5.81 84 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.22 +6.05 84 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.49 +6.26 84 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.75 +6.46 84 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.02 +6.66 84 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 30.29 +6.87 84 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 31.56 +7.07 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.83 +7.28 84 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 33.26 +7.44 82 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.37 +7.68 84 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.10 +7.25 83 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.23 +9.03 84 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.14 +8.71 83 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 40.81 +9.16 83 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 42.62 +9.75 84 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.08 +9.98 84 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 45.55 +10.23 84 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 47.02 +10.47 84 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 48.40 +10.62 84 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.96 +10.95 84 0 0 0
30MAR27 187.50 P 46.80 46.80 46.80 51.54 +10.68 84 15 15 +15
30MAR27 190.00 P 0.00 0.00 0.00 53.40 +11.53 84 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 55.35 +12.14 85 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 56.74 +12.05 84 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.72 +12.31 85 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.50 +12.34 85 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 63.89 +12.28 85 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.63 +12.97 86 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 71.22 +13.55 86 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.99 +14.22 86 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.71 +13.89 86 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.52 +14.88 87 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.41 +15.18 87 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.23 +14.77 87 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.26 +15.29 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.24 +15.52 88 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 102.14 +15.64 88 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 106.33 +16.83 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.45 +17.07 89 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.19 +14.26 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 115.16 +14.07 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 122.70 +17.79 89 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.11 +13.57 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 127.20 +14.12 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 135.24 +18.14 90 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 135.63 +14.71 84 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.57 +4.54 82 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.67 +4.73 82 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.77 +4.93 82 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.88 +5.13 82 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.98 +5.33 82 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.09 +5.53 82 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.20 +5.73 82 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.31 +5.93 82 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.51 +6.05 82 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.81 +6.25 82 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.11 +6.46 82 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.41 +6.66 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.71 +6.86 82 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.02 +7.08 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.32 +7.28 82 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 36.63 +7.48 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.94 +7.69 82 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 39.25 +7.77 82 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 40.72 +7.95 82 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 42.22 +8.16 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.71 +8.36 82 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.21 +8.56 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.70 +8.76 82 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 47.72 +8.49 81 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 49.32 +8.79 81 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 50.94 +9.11 81 0 0 0
29JUN27 180.00 P 50.60 50.60 50.60 52.57 +9.44 82 1 16 +1
29JUN27 182.50 P 0.00 0.00 0.00 54.23 +9.79 82 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 55.90 +10.02 82 0 0 0
29JUN27 187.50 P 54.50 54.50 54.50 57.59 +10.23 82 15 15 +15
29JUN27 190.00 P 56.15 56.15 56.15 59.30 +10.45 82 15 15 +15
29JUN27 192.50 P 57.81 57.81 57.81 61.02 +11.72 82 15 15 +15
29JUN27 195.00 P 0.00 0.00 0.00 62.76 +11.93 82 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 64.51 +12.13 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 66.28 +12.33 83 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 69.10 +11.96 82 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 72.47 +12.07 82 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 75.85 +12.13 82 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 79.29 +12.18 82 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 82.99 +12.43 82 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 86.68 +12.63 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.38 +12.78 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 94.09 +12.89 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.80 +13.94 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.52 +12.92 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.25 +12.93 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.07 +13.21 82 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 113.06 +13.18 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.06 +15.25 82 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 121.06 +13.47 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 125.06 +13.56 82 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 129.07 +13.13 82 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 133.09 +13.64 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 137.11 +16.79 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 141.14 +16.92 82 0 0 0
TOTAL PUT 1,703 12,511 +716
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$ 4.29
30JUL26 2.70 C 0.00 0.00 0.00 1.60 +0.21 78 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.50 +0.20 72 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.39 +0.19 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.30 +0.19 60 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.21 +0.16 69 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.12 +0.16 72 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.04 +0.16 77 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.94 +0.14 71 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.86 +0.14 72 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.78 +0.13 72 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.70 +0.12 71 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.63 +0.11 72 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.56 +0.10 71 0 58 0
30JUL26 4.00 C 0.46 0.46 0.46 0.50 +0.10 72 10 173 -10
30JUL26 4.10 C 0.00 0.00 0.00 0.44 +0.09 71 0 39 0
30JUL26 4.20 C 0.44 0.46 0.42 0.39 +0.09 72 7 367 0
30JUL26 4.30 C 0.00 0.00 0.00 0.35 +0.09 74 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 +0.07 72 0 176 0
30JUL26 4.50 C 0.30 0.34 0.30 0.26 +0.06 72 22 97 +20
30JUL26 4.60 C 0.23 0.23 0.23 0.23 +0.06 73 5 100 +5
30JUL26 4.70 C 0.00 0.00 0.00 0.20 +0.05 73 0 247 0
30JUL26 4.80 C 0.17 0.17 0.16 0.17 +0.04 73 2 77 +1
30JUL26 4.90 C 0.11 0.14 0.11 0.15 +0.04 74 2 32 +2
30JUL26 5.00 C 0.18 0.18 0.13 0.13 +0.03 74 3 384 +3
30JUL26 5.25 C 0.09 0.09 0.09 0.09 +0.02 75 12 164 +10
30JUL26 5.50 C 0.00 0.00 0.00 0.06 +0.02 75 0 236 0
30JUL26 5.75 C 0.05 0.05 0.05 0.04 +0.01 76 1 60 +1
30JUL26 6.00 C 0.00 0.00 0.00 0.03 +0.01 78 0 50 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 +0.01 78 0 104 0
30JUL26 6.50 C 0.02 0.02 0.02 0.01 0.00 75 6 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 332 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.61 +0.19 60 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.51 +0.18 56 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.42 +0.18 60 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.33 +0.17 61 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.24 +0.16 61 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.17 +0.17 67 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.09 +0.17 68 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.01 +0.16 67 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.93 +0.15 66 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.85 +0.13 65 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.79 +0.13 66 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.72 +0.10 66 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.66 +0.09 66 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 +0.09 65 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.54 +0.08 65 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.49 +0.08 65 0 5 0
28AUG26 4.30 C 0.54 0.54 0.54 0.46 +0.09 67 15 18 +15
28AUG26 4.40 C 0.00 0.00 0.00 0.41 +0.07 66 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.37 +0.06 66 0 1 0
28AUG26 4.60 C 0.00 0.00 0.00 0.34 +0.06 67 0 649 0
28AUG26 4.70 C 0.00 0.00 0.00 0.30 +0.05 66 0 16 0
28AUG26 4.80 C 0.28 0.28 0.28 0.27 +0.04 66 2 47 +2
28AUG26 4.90 C 0.00 0.00 0.00 0.25 +0.05 67 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.23 +0.05 68 0 54 0
28AUG26 5.25 C 0.00 0.00 0.00 0.17 +0.03 67 0 16 0
28AUG26 5.50 C 0.14 0.14 0.14 0.13 +0.03 68 30 33 +6
28AUG26 5.75 C 0.11 0.12 0.11 0.10 +0.02 68 96 195 +95
28AUG26 6.00 C 0.11 0.11 0.11 0.07 +0.01 67 4 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 +0.01 70 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 +0.01 68 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 +0.01 68 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.64 +0.20 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.55 +0.19 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.46 +0.19 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.38 +0.19 64 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.29 +0.17 62 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 +0.17 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.13 +0.16 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.06 +0.16 62 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.98 +0.14 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 +0.12 59 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 +0.13 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 +0.09 59 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 +0.10 60 0 30 0
29SEP26 4.00 C 0.66 0.66 0.65 0.67 +0.09 61 10 21 +10
29SEP26 4.10 C 0.61 0.61 0.61 0.62 +0.10 61 15 45 0
29SEP26 4.20 C 0.67 0.67 0.56 0.57 +0.09 61 41 56 -4
29SEP26 4.30 C 0.62 0.62 0.51 0.54 +0.10 63 64 155 +49
29SEP26 4.40 C 0.55 0.55 0.47 0.49 +0.09 62 94 109 +94
29SEP26 4.50 C 0.46 0.47 0.44 0.46 +0.09 63 31 49 +31
29SEP26 4.60 C 0.44 0.45 0.44 0.42 +0.08 63 47 98 +47
29SEP26 4.70 C 0.40 0.40 0.40 0.39 +0.07 63 15 16 +13
29SEP26 4.80 C 0.00 0.00 0.00 0.35 +0.06 62 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.07 63 0 55 0
29SEP26 5.00 C 0.32 0.33 0.32 0.30 +0.06 63 27 27 +27
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.05 63 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.04 63 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.03 63 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.03 63 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.03 64 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.02 64 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.01 64 0 42 0
29SEP26 7.00 C 0.08 0.08 0.08 0.05 +0.01 64 15 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 65 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 62 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.24 +0.15 58 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.17 +0.15 59 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.09 +0.14 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.02 +0.13 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.96 +0.13 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.89 +0.09 57 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.84 +0.09 58 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.79 +0.10 59 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 +0.09 60 0 20 0
29OCT26 4.10 C 0.67 0.67 0.67 0.68 +0.11 59 11 11 +11
29OCT26 4.20 C 0.00 0.00 0.00 0.64 +0.11 59 0 0 0
29OCT26 4.30 C 0.63 0.63 0.58 0.60 +0.10 60 64 106 +64
29OCT26 4.40 C 0.61 0.61 0.54 0.56 +0.10 60 54 84 +54
29OCT26 4.50 C 0.00 0.00 0.00 0.52 +0.09 60 0 65 0
29OCT26 4.60 C 0.00 0.00 0.00 0.49 +0.09 61 0 15 0
29OCT26 4.70 C 0.00 0.00 0.00 0.45 +0.08 60 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.42 +0.07 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.39 +0.07 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.36 +0.06 60 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.71 +0.18 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.63 +0.18 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.54 +0.14 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.46 +0.13 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.39 +0.13 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.32 +0.13 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.25 +0.12 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.19 +0.12 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 +0.12 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.07 +0.11 57 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 +0.10 57 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 +0.11 58 0 91 0
30DEC26 3.90 C 0.87 0.87 0.87 0.91 +0.10 58 15 165 +15
30DEC26 4.00 C 0.82 0.82 0.82 0.86 +0.10 58 15 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 +0.09 58 0 600 0
30DEC26 4.20 C 0.73 0.73 0.73 0.77 +0.09 58 12 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 +0.08 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 +0.08 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 +0.07 58 0 58 0
30DEC26 4.60 C 0.65 0.65 0.64 0.60 +0.07 58 57 117 +57
30DEC26 4.70 C 0.00 0.00 0.00 0.57 +0.07 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 +0.07 58 0 280 0
30DEC26 4.90 C 0.54 0.54 0.54 0.51 +0.07 59 15 305 +15
30DEC26 5.00 C 0.58 0.58 0.51 0.48 +0.06 59 21 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 +0.06 59 0 380 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 +0.06 59 0 386 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.04 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 +0.04 58 0 212 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.03 58 0 5 0
30DEC26 6.50 C 0.24 0.24 0.24 0.19 +0.03 58 15 500 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.02 58 0 31 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.02 59 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 59 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.01 58 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.01 59 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 72 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 60 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 60 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 59 0 15 0
30DEC26 9.00 C 0.08 0.08 0.08 0.04 +0.01 58 5 120 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 57 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.79 +0.17 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.71 +0.16 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.64 +0.16 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.57 +0.15 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.50 +0.14 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.44 +0.14 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.37 +0.13 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.31 +0.13 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.26 +0.13 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.20 +0.12 57 0 21 0
30MAR27 3.70 C 0.00 0.00 0.00 1.15 +0.12 57 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 +0.11 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.05 +0.11 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 +0.10 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.95 +0.09 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.91 +0.09 57 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.87 +0.09 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 +0.09 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 +0.08 57 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 +0.07 57 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 +0.08 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 +0.06 57 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 +0.06 57 0 0 0
30MAR27 5.00 C 0.71 0.71 0.71 0.64 +0.07 58 2 30 +2
30MAR27 5.25 C 0.65 0.65 0.65 0.57 +0.06 58 15 165 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.50 +0.05 57 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 +0.05 58 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 +0.04 58 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 +0.03 57 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.03 57 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 +0.03 58 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.02 58 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.02 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.01 57 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.01 57 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.01 57 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 57 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 57 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 57 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.86 +0.17 56 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.79 +0.17 56 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.72 +0.16 56 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.66 +0.16 56 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.59 +0.15 56 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.53 +0.15 56 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.48 +0.15 56 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.42 +0.14 56 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.36 +0.14 56 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.31 +0.13 56 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.26 +0.13 56 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.21 +0.13 56 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.16 +0.12 56 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.12 +0.12 56 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.09 +0.13 57 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.06 +0.14 58 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.02 +0.14 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 +0.11 56 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.93 +0.12 57 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.91 +0.13 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.87 +0.12 57 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.84 +0.12 58 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.81 +0.12 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.77 +0.11 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.70 +0.08 57 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 +0.08 57 0 60 0
29JUN27 5.75 C 0.65 0.66 0.65 0.58 +0.07 57 40 596 +30
29JUN27 6.00 C 0.00 0.00 0.00 0.52 +0.06 57 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.47 +0.05 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.43 +0.05 57 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 +0.05 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 +0.04 56 0 0 0
29JUN27 7.25 C 0.36 0.36 0.36 0.32 +0.04 56 1 1 +1
29JUN27 7.50 C 0.00 0.00 0.00 0.29 +0.03 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.04 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 +0.03 56 0 10 0
TOTAL CALL 918 32,668 +701
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.01 78 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.02 76 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 -0.02 77 0 150 0
30JUL26 3.30 P 0.04 0.04 0.04 0.04 -0.03 76 60 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 -0.04 74 0 5,620 0
30JUL26 3.50 P 0.07 0.07 0.07 0.07 -0.05 75 30 270 0
30JUL26 3.60 P 0.09 0.09 0.09 0.09 -0.05 75 30 251 -30
30JUL26 3.70 P 0.11 0.11 0.11 0.11 -0.07 73 30 223 +30
30JUL26 3.80 P 0.00 0.00 0.00 0.14 -0.07 74 0 247 0
30JUL26 3.90 P 0.00 0.00 0.00 0.17 -0.08 73 0 217 0
30JUL26 4.00 P 0.23 0.23 0.20 0.21 -0.10 73 13 145 0
30JUL26 4.10 P 0.00 0.00 0.00 0.25 -0.10 73 0 110 0
30JUL26 4.20 P 0.00 0.00 0.00 0.30 -0.10 73 0 87 0
30JUL26 4.30 P 0.33 0.33 0.33 0.35 -0.11 73 4 148 +4
30JUL26 4.40 P 0.00 0.00 0.00 0.40 -0.13 72 0 104 0
30JUL26 4.50 P 0.00 0.00 0.00 0.46 -0.13 72 0 700 0
30JUL26 4.60 P 0.00 0.00 0.00 0.53 -0.13 73 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.60 -0.14 73 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 0.68 -0.14 75 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.75 -0.15 74 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.83 -0.14 74 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 1.04 -0.17 75 0 375 0
30JUL26 5.50 P 0.00 0.00 0.00 1.27 -0.16 78 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.52 -0.17 88 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.76 -0.17 92 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.99 -0.18 90 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.24 -0.18 97 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.48 -0.19 97 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.73 -0.19 103 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.98 -0.19 109 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.21 -0.21 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.46 -0.21 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.71 -0.21 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.96 -0.21 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.96 -0.21 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.21 -0.21 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 -0.02 63 0 242 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 -0.03 68 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 -0.03 70 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.04 68 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 -0.04 69 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 -0.05 68 0 81 0
28AUG26 3.50 P 0.00 0.00 0.00 0.13 -0.06 67 0 60 0
28AUG26 3.60 P 0.00 0.00 0.00 0.16 -0.06 68 0 1 0
28AUG26 3.70 P 0.18 0.18 0.17 0.19 -0.07 67 30 61 -26
28AUG26 3.80 P 0.21 0.21 0.20 0.22 -0.08 67 30 15 -5
28AUG26 3.90 P 0.00 0.00 0.00 0.26 -0.09 67 0 16 0
28AUG26 4.00 P 0.00 0.00 0.00 0.30 -0.10 66 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.35 -0.10 67 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.39 -0.11 66 0 12 0
28AUG26 4.30 P 0.00 0.00 0.00 0.45 -0.11 67 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.49 -0.13 64 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.55 -0.14 64 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.63 -0.13 67 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.69 -0.14 66 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.77 -0.14 68 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.84 -0.13 67 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 -0.16 68 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.12 -0.17 69 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.33 -0.17 69 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 -0.17 73 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.79 -0.17 74 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.02 -0.17 75 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.27 -0.16 80 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.50 -0.18 79 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.74 -0.18 80 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.98 -0.19 80 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.23 -0.19 84 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.48 -0.19 88 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.71 -0.21 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.96 -0.21 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.96 -0.21 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.21 -0.21 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 -0.02 62 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 -0.03 64 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.03 64 0 0 0
29SEP26 3.20 P 0.10 0.10 0.10 0.10 -0.05 62 15 15 +15
29SEP26 3.30 P 0.12 0.12 0.12 0.12 -0.05 62 15 77 -15
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.05 63 0 78 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.06 61 0 171 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 -0.06 63 0 200 0
29SEP26 3.70 P 0.23 0.23 0.23 0.24 -0.07 62 30 3,089 -15
29SEP26 3.80 P 0.00 0.00 0.00 0.28 -0.08 62 0 264 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 -0.09 62 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.36 -0.10 61 0 39 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 -0.10 62 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 -0.10 61 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 -0.10 62 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 -0.12 63 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 -0.12 61 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 -0.13 61 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 -0.14 62 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.83 -0.14 62 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.91 -0.13 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 -0.14 63 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.18 -0.14 64 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 -0.15 66 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.62 -0.14 69 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 -0.16 67 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.04 -0.17 66 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.29 -0.16 71 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.53 -0.16 73 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 -0.18 69 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 -0.17 73 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.24 -0.18 73 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 -0.19 73 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.71 -0.21 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.96 -0.21 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.21 -0.21 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.46 -0.21 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.71 -0.21 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.96 -0.21 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.21 -0.21 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.21 -0.21 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.71 -0.21 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.21 -0.21 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.71 -0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.21 -0.21 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.71 -0.21 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.21 -0.21 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.14 -0.04 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.17 -0.04 62 0 0 0
29OCT26 3.40 P 0.20 0.20 0.20 0.19 -0.06 60 15 15 +15
29OCT26 3.50 P 0.00 0.00 0.00 0.22 -0.06 60 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.25 -0.07 60 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.29 -0.07 60 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.33 -0.08 60 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.37 -0.09 60 0 22 0
29OCT26 4.00 P 0.41 0.41 0.41 0.42 -0.09 60 8 8 +8
29OCT26 4.10 P 0.46 0.46 0.46 0.47 -0.11 60 9 24 +9
29OCT26 4.20 P 0.51 0.51 0.51 0.52 -0.10 60 15 30 +15
29OCT26 4.30 P 0.56 0.56 0.56 0.58 -0.11 61 15 15 +15
29OCT26 4.40 P 0.62 0.62 0.62 0.63 -0.10 60 28 28 +28
29OCT26 4.50 P 0.69 0.69 0.69 0.70 -0.11 61 10 10 +10
29OCT26 4.60 P 0.00 0.00 0.00 0.76 -0.12 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.83 -0.12 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.90 -0.12 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.97 -0.13 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.04 -0.13 61 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.02 59 0 3 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.03 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.04 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.05 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.06 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 -0.06 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 -0.05 58 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 -0.05 59 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.06 58 0 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.08 57 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.08 58 0 348 0
30DEC26 3.80 P 0.43 0.43 0.43 0.41 -0.09 57 10 29 +10
30DEC26 3.90 P 0.47 0.47 0.47 0.46 -0.09 57 15 225 +15
30DEC26 4.00 P 0.00 0.00 0.00 0.52 -0.08 58 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 -0.08 59 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 -0.10 58 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 -0.11 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 -0.11 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.80 -0.12 58 0 61 0
30DEC26 4.60 P 0.00 0.00 0.00 0.87 -0.13 59 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 -0.12 59 0 30 0
30DEC26 4.80 P 1.02 1.02 1.00 1.00 -0.12 59 30 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 -0.12 59 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 -0.13 59 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 -0.12 60 0 473 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 -0.14 61 0 121 0
30DEC26 5.75 P 1.73 1.73 1.73 1.73 -0.15 61 15 90 +15
30DEC26 6.00 P 1.94 1.94 1.94 1.93 -0.16 61 3 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.15 -0.16 62 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.33 -0.19 58 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 -0.14 64 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.78 -0.20 57 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.02 -0.19 58 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 -0.20 57 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.49 -0.20 58 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.73 -0.20 58 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.97 -0.21 57 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.22 -0.20 59 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.96 -0.21 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.21 -0.21 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.21 -0.21 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.71 -0.21 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.21 -0.21 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.71 -0.21 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.21 -0.21 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.71 -0.21 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.21 -0.21 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.05 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.06 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 -0.06 58 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.06 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.07 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 -0.06 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.06 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 -0.07 58 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.09 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 -0.09 57 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.09 57 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 -0.09 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 -0.10 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 -0.10 57 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 -0.11 57 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 -0.11 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 -0.12 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 -0.12 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 -0.11 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.05 -0.12 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.14 -0.11 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.21 -0.11 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.27 -0.12 58 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.42 -0.16 57 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.61 -0.16 57 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.80 -0.17 57 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.05 -0.13 60 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.26 -0.13 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 -0.14 61 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.68 -0.15 61 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.85 -0.20 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.08 -0.19 57 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.31 -0.19 57 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.54 -0.20 57 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.77 -0.20 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.01 -0.20 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.24 -0.21 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.48 -0.21 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.73 -0.20 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.97 -0.21 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.22 -0.20 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.71 -0.21 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.21 -0.21 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.71 -0.21 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 -0.04 56 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 -0.06 56 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 -0.05 57 0 9 0
29JUN27 3.20 P 0.00 0.00 0.00 0.37 -0.05 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 -0.05 57 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.45 -0.06 57 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 -0.06 57 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 -0.06 57 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 -0.06 57 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 -0.06 57 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 -0.08 56 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.09 55 0 60 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 -0.10 55 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.10 55 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 -0.11 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 -0.11 56 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 1.01 -0.11 55 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 -0.10 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 -0.11 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 -0.10 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 -0.10 57 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.37 -0.10 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.52 -0.13 56 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.70 -0.14 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.90 -0.14 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.09 -0.15 56 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.29 -0.16 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.50 -0.16 56 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.71 -0.17 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.92 -0.18 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.14 -0.18 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.36 -0.18 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.59 -0.18 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.82 -0.18 56 0 0 0
TOTAL PUT 460 41,334 +98
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 64.92 -0.01 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.44 -0.01 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.95 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.47 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.99 -0.01 27 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.50 -0.02 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.02 -0.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.54 -0.02 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.06 -0.01 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.57 -0.02 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.09 -0.02 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.61 -0.02 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.13 -0.01 17 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.64 -0.02 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.16 -0.02 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.68 -0.02 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.19 -0.02 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.71 -0.02 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.23 -0.02 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.75 -0.02 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.26 -0.02 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.78 -0.02 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.30 -0.02 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.83 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.44 -0.03 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.30 -0.03 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.66 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.65 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 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 26.11 -0.02 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.65 -0.02 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.18 -0.02 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.72 -0.02 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.25 -0.02 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.79 -0.02 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.34 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.94 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.65 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.59 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.89 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.63 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.82 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.36 -0.01 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 34 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 26 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 23 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 16 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 12 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 0.49 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.43 -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 7 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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.29 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.77 -0.01 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$ 85.35
30JUL26 50.00 C 0.00 0.00 0.00 35.46 +5.26 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.97 +5.19 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.48 +5.64 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.99 +5.71 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.52 +5.55 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.08 +5.52 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.48 +5.29 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.02 +5.07 36 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 15.82 +4.93 48 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 14.32 +5.32 63 0 68 0
30JUL26 75.00 C 12.02 12.02 12.02 11.85 +4.53 55 1 109 0
30JUL26 77.50 C 9.79 10.06 9.39 9.73 +3.89 51 35 83 0
30JUL26 80.00 C 8.28 8.28 7.80 8.09 +3.38 53 6 56 +3
30JUL26 82.50 C 5.90 6.84 5.90 6.64 +3.01 53 19 76 +2
30JUL26 85.00 C 5.10 6.10 5.10 5.38 +2.63 54 43 133 -17
30JUL26 87.50 C 3.95 4.78 3.95 4.40 +2.36 55 113 184 +23
30JUL26 90.00 C 2.49 3.87 2.49 3.58 +2.09 57 79 628 -53
30JUL26 92.50 C 3.02 3.17 2.67 2.79 +1.71 57 22 82 +18
30JUL26 95.00 C 1.46 2.70 1.46 2.14 +1.38 56 1,336 1,401 +1,308
30JUL26 97.50 C 2.06 2.06 1.95 1.62 +1.09 56 24 207 +24
30JUL26 100.00 C 1.33 1.62 1.33 1.22 +0.85 56 40 456 +7
30JUL26 102.50 C 0.00 0.00 0.00 0.90 +0.65 56 0 150 0
30JUL26 105.00 C 0.99 0.99 0.99 0.66 +0.49 56 2 74 +2
30JUL26 107.50 C 0.00 0.00 0.00 0.48 +0.37 56 0 41 0
30JUL26 110.00 C 0.54 0.60 0.54 0.34 +0.26 56 25 23 +7
30JUL26 112.50 C 0.00 0.00 0.00 0.24 +0.19 56 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.17 +0.14 56 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 35.60 +5.13 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.13 +5.09 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.71 +5.03 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.20 +5.02 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.71 +4.88 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.54 +4.82 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.20 +4.59 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.01 +4.31 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.00 +4.39 51 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 15.26 +3.97 54 0 15 0
28AUG26 75.00 C 12.44 12.90 12.43 13.73 +4.12 56 42 55 -7
28AUG26 77.50 C 0.00 0.00 0.00 11.80 +3.49 54 0 46 0
28AUG26 80.00 C 10.00 10.00 10.00 10.37 +3.26 55 3 65 0
28AUG26 82.50 C 8.17 8.29 8.17 9.06 +3.05 55 2 103 +1
28AUG26 85.00 C 0.00 0.00 0.00 7.88 +2.83 56 0 22 0
28AUG26 87.50 C 0.00 0.00 0.00 6.84 +2.62 56 0 20 0
28AUG26 90.00 C 4.68 6.30 4.68 5.94 +2.43 57 48 59 +44
28AUG26 92.50 C 5.34 5.35 5.34 5.15 +2.25 57 36 38 +22
28AUG26 95.00 C 4.68 4.68 4.68 4.39 +2.01 57 2 68 -1
28AUG26 97.50 C 0.00 0.00 0.00 3.71 +1.76 57 0 51 0
28AUG26 100.00 C 3.41 3.41 3.41 3.12 +1.53 57 2 28 +2
28AUG26 102.50 C 3.20 3.25 3.04 2.62 +1.33 57 11 29 +9
28AUG26 105.00 C 0.00 0.00 0.00 2.18 +1.14 57 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.82 +0.98 57 0 32 0
28AUG26 110.00 C 1.45 1.45 1.45 1.46 +0.79 56 2 13 0
28AUG26 112.50 C 0.00 0.00 0.00 1.24 +0.70 57 0 15 0
28AUG26 115.00 C 1.42 1.42 1.42 1.03 +0.60 57 2 10 +2
29SEP26 50.00 C 0.00 0.00 0.00 35.96 +5.33 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.40 +4.91 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.99 +5.06 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.45 +4.50 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.98 +4.64 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.05 +4.58 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.92 +4.63 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.96 +4.38 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.31 +4.72 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.43 +3.96 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.68 +3.45 51 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 13.19 +3.23 52 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 11.94 +3.18 53 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 10.69 +2.99 54 0 357 0
29SEP26 85.00 C 9.84 9.84 9.84 9.55 +2.83 54 15 468 -15
29SEP26 87.50 C 8.81 8.81 8.81 8.54 +2.69 54 20 132 -20
29SEP26 90.00 C 7.78 8.06 7.78 7.67 +2.60 55 30 269 -30
29SEP26 92.50 C 6.94 7.20 6.94 6.86 +2.47 56 45 75 +30
29SEP26 95.00 C 5.99 6.44 5.99 6.05 +2.27 56 22 150 0
29SEP26 97.50 C 0.00 0.00 0.00 5.31 +2.06 56 0 530 0
29SEP26 100.00 C 0.00 0.00 0.00 4.65 +1.94 56 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 4.06 +1.74 55 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 3.54 +1.56 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.08 +1.39 55 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 2.67 +1.23 55 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.32 +1.10 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.00 +0.93 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.68 +0.78 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.49 +0.72 55 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 1.29 +0.66 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.11 +0.58 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.95 +0.50 55 0 29 0
29SEP26 130.00 C 1.17 1.40 1.17 0.82 +0.44 55 14 21 +14
29OCT26 57.50 C 0.00 0.00 0.00 29.05 +4.95 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.93 +4.96 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.85 +4.28 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.93 +5.05 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.89 +4.17 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.26 +4.62 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.58 +4.37 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.86 +3.35 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.44 +3.17 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.88 +2.74 51 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.04 +2.99 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 10.94 +2.87 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 9.98 +2.81 54 0 0 0
29OCT26 90.00 C 8.88 9.20 8.88 9.00 +2.64 54 30 30 +30
29OCT26 92.50 C 8.35 8.35 8.35 7.63 +1.99 52 6 6 +6
29OCT26 95.00 C 0.00 0.00 0.00 7.22 +2.23 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.45 +2.05 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.75 +1.98 54 0 1 0
29OCT26 102.50 C 0.00 0.00 0.00 5.12 +1.80 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.65 +4.63 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.43 +4.56 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.37 +5.07 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.27 +5.04 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.30 +4.81 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.52 +4.68 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.68 +4.60 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.95 +4.36 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.14 +4.22 51 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 19.77 +4.06 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.08 +3.65 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.88 +3.70 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.85 +3.72 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.67 +3.42 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.48 +3.26 53 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 12.45 +3.35 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 11.52 +3.23 54 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 10.67 +3.13 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.00 +3.15 55 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 9.23 +3.00 55 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.48 +2.83 55 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 7.79 +2.66 55 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.14 +2.49 54 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.36 +2.14 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.83 +2.01 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.50 +2.04 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.90 +1.77 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.48 +1.65 54 1 1 +1
30MAR27 50.00 C 0.00 0.00 0.00 38.09 +4.76 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.08 +4.66 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.96 +4.33 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 32.16 +4.24 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.34 +4.23 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.67 +4.19 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.92 +3.94 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.35 +3.64 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.71 +3.68 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 22.26 +3.59 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 21.07 +3.43 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.88 +3.35 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.67 +3.25 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.50 +3.05 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.45 +2.95 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.46 +2.87 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.54 +2.80 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.55 +2.60 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 13.04 +2.84 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.33 +2.82 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.56 +2.70 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.83 +2.57 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.14 +2.45 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.50 +2.54 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.90 +2.42 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.33 +2.29 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.80 +2.18 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 39.47 +4.68 55 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 37.49 +4.56 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.54 +4.32 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.89 +4.24 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.32 +4.28 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.69 +4.61 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.03 +4.27 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.54 +4.41 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.99 +4.17 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.63 +3.76 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.42 +3.59 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.34 +3.59 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.14 +3.43 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.25 +3.54 54 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 19.15 +3.40 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 18.14 +3.29 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.29 +3.28 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.42 +3.21 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.60 +3.15 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.85 +3.11 54 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 14.08 +3.01 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.34 +2.90 54 0 0 0
29JUN27 105.00 C 13.12 13.12 13.12 12.63 +2.79 54 15 15 +15
TOTAL CALL 2,093 8,373 +1,427
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.06 57 0 44 0
30JUL26 62.50 P 0.22 0.22 0.15 0.09 -0.13 56 15 73 -15
30JUL26 65.00 P 0.34 0.34 0.25 0.18 -0.21 56 54 142 -50
30JUL26 67.50 P 0.45 0.45 0.35 0.34 -0.33 56 2 70 -1
30JUL26 70.00 P 0.53 0.53 0.50 0.54 -0.56 55 7 117 +2
30JUL26 72.50 P 0.93 0.93 0.83 0.87 -0.82 55 12 143 0
30JUL26 75.00 P 1.27 1.37 1.19 1.33 -1.13 55 31 169 -7
30JUL26 77.50 P 2.04 2.04 2.04 1.95 -1.51 55 1 129 0
30JUL26 80.00 P 2.89 3.03 2.60 2.77 -1.99 55 17 221 0
30JUL26 82.50 P 3.70 3.90 3.70 3.90 -2.35 57 8 110 +4
30JUL26 85.00 P 5.10 5.18 5.10 5.17 -2.73 57 3 189 -2
30JUL26 87.50 P 6.50 6.50 6.50 6.60 -3.11 58 2 87 0
30JUL26 90.00 P 0.00 0.00 0.00 8.21 -3.47 58 0 88 0
30JUL26 92.50 P 0.00 0.00 0.00 9.99 -3.79 59 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 11.57 -4.70 56 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 13.97 -4.85 61 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 16.13 -4.67 63 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 18.40 -5.25 65 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.74 -5.13 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.75 -5.17 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.34 -5.06 69 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.93 -5.37 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.35 -5.05 78 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.04 57 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.08 -0.07 57 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.14 -0.12 57 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.24 -0.20 57 0 140 0
28AUG26 60.00 P 0.42 0.45 0.42 0.39 -0.26 57 2 61 0
28AUG26 62.50 P 0.55 0.55 0.55 0.57 -0.40 56 1 29 -1
28AUG26 65.00 P 0.78 0.80 0.78 0.84 -0.56 56 5 111 -3
28AUG26 67.50 P 1.29 1.29 1.09 1.22 -0.72 56 10 66 +5
28AUG26 70.00 P 1.73 1.73 1.51 1.69 -0.92 56 20 105 +11
28AUG26 72.50 P 2.26 2.26 2.08 2.27 -1.17 56 4 39 +1
28AUG26 75.00 P 2.82 2.91 2.82 2.96 -1.45 56 5 46 -2
28AUG26 77.50 P 0.00 0.00 0.00 3.79 -1.73 55 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 4.80 -1.96 56 0 36 0
28AUG26 82.50 P 6.28 6.28 6.23 5.97 -2.43 56 5 74 0
28AUG26 85.00 P 0.00 0.00 0.00 7.37 -2.67 57 0 26 0
28AUG26 87.50 P 0.00 0.00 0.00 8.86 -2.93 58 0 37 0
28AUG26 90.00 P 11.10 11.10 11.10 10.46 -3.18 59 1 8 +1
28AUG26 92.50 P 12.86 12.86 12.15 12.17 -3.34 59 22 36 +6
28AUG26 95.00 P 13.78 14.08 13.78 13.97 -3.63 60 4 28 +4
28AUG26 97.50 P 0.00 0.00 0.00 15.84 -3.79 60 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 17.85 -3.90 61 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 19.90 -4.00 62 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 21.97 -4.31 62 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.27 -4.25 64 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.42 -5.15 64 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.54 -4.76 63 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.05 -4.36 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 -0.11 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 -0.18 55 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.40 -0.23 55 0 35 0
29SEP26 57.50 P 0.70 0.70 0.67 0.60 -0.32 55 5 22 -5
29SEP26 60.00 P 0.00 0.00 0.00 0.82 -0.48 54 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 1.18 -0.56 55 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 1.54 -0.76 54 0 7 0
29SEP26 67.50 P 2.01 2.01 1.90 2.06 -0.91 54 11 27 -1
29SEP26 70.00 P 2.53 2.53 2.40 2.66 -1.13 54 2 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 3.33 -1.37 54 0 84 0
29SEP26 75.00 P 4.11 4.18 4.04 4.18 -1.55 54 36 276 +1
29SEP26 77.50 P 5.08 5.08 5.08 5.13 -1.78 54 30 283 -13
29SEP26 80.00 P 0.00 0.00 0.00 6.29 -1.98 55 0 1,155 0
29SEP26 82.50 P 7.60 7.60 7.22 7.47 -2.29 54 5 167 -3
29SEP26 85.00 P 0.00 0.00 0.00 8.83 -2.46 55 0 94 0
29SEP26 87.50 P 10.13 10.13 9.98 10.30 -3.03 55 30 30 -15
29SEP26 90.00 P 11.71 11.71 11.55 11.88 -3.27 56 30 375 -15
29SEP26 92.50 P 13.13 13.21 13.13 13.55 -3.54 56 30 0 -30
29SEP26 95.00 P 0.00 0.00 0.00 15.32 -3.77 57 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 16.99 -4.14 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 18.90 -4.30 57 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.97 -4.13 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.19 -4.08 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.27 -4.04 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.22 -4.45 59 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.47 -4.79 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.76 -4.43 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.06 -4.95 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.32 -4.36 62 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.57 -5.10 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.02 -4.68 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.37 -4.58 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.78 -4.67 66 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.91 -0.52 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 1.25 -0.67 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.65 -0.75 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.17 -0.91 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.67 -1.18 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.40 -1.30 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 4.21 -1.50 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 5.14 -1.63 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 6.21 -2.28 53 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 7.36 -1.90 54 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 8.62 -2.16 54 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.52 -3.30 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.40 -2.85 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.02 -3.15 55 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.68 -3.38 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.39 -3.45 55 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.18 -3.89 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.02 -4.04 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.97 -4.18 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.81 -0.24 54 0 4 0
30DEC26 52.50 P 1.20 1.20 1.20 1.12 -0.35 54 5 25 -3
30DEC26 55.00 P 0.00 0.00 0.00 1.47 -0.38 54 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.90 -0.51 54 0 18 0
30DEC26 60.00 P 2.29 2.30 2.29 2.35 -0.58 53 2 20 -1
30DEC26 62.50 P 2.90 2.90 2.90 2.90 -0.72 53 2 5 -2
30DEC26 65.00 P 0.00 0.00 0.00 3.57 -0.84 53 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 4.28 -1.00 53 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 5.13 -1.15 53 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 6.01 -1.34 53 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 7.02 -1.51 53 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 8.11 -1.60 53 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 9.38 -1.89 53 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 10.66 -2.18 53 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 12.05 -2.55 53 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 13.57 -2.24 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.20 -2.55 54 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 16.77 -2.85 54 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 18.66 -2.99 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.27 -2.65 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.09 -2.99 55 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.97 -3.11 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.86 -3.42 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.84 -3.52 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.87 -3.60 56 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 31.88 -4.10 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.95 -3.66 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.16 -3.82 57 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 1.67 -0.42 53 0 0 0
30MAR27 52.50 P 2.10 2.10 2.10 2.11 -0.51 53 1 1 0
30MAR27 55.00 P 2.60 2.60 2.60 2.55 -0.64 53 3 23 -3
30MAR27 57.50 P 0.00 0.00 0.00 3.15 -0.77 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.78 -0.86 53 0 0 0
30MAR27 62.50 P 4.40 4.40 4.40 4.52 -1.00 53 1 0 -1
30MAR27 65.00 P 0.00 0.00 0.00 5.25 -1.18 53 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.21 -1.22 53 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 7.19 -1.33 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.11 -1.51 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.24 -1.75 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 10.46 -1.89 53 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 11.73 -1.97 53 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 13.12 -2.00 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.60 -1.93 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.12 -1.96 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.70 -2.07 54 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 19.33 -2.18 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.01 -2.30 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.47 -2.69 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.26 -2.79 54 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 26.10 -2.88 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.95 -3.00 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.88 -3.09 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.81 -3.18 54 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 33.79 -3.28 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.78 -3.35 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.47 -0.51 53 0 30 0
29JUN27 52.50 P 3.10 3.10 3.10 3.00 -0.57 52 3 5 -3
29JUN27 55.00 P 0.00 0.00 0.00 3.57 -0.70 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.24 -0.77 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.99 -0.90 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.76 -1.05 52 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 6.69 -1.09 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.61 -1.27 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.64 -1.35 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.74 -1.43 52 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.89 -1.58 52 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 12.15 -1.62 52 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 13.44 -1.72 52 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 14.82 -1.81 52 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 16.26 -1.95 52 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 17.75 -2.09 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.29 -2.26 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.91 -2.40 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.57 -2.42 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.31 -2.43 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.01 -2.73 53 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.85 -2.74 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.83 -2.68 54 0 0 0
TOTAL PUT 427 7,917 -141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 102.80
03JUL26 72.50 C 0.00 0.00 0.00 30.31 +3.54 225 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 27.99 +3.72 324 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 25.31 +3.54 183 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 22.91 +3.64 242 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 20.31 +3.54 144 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 17.84 +3.57 161 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 15.31 +3.54 107 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 12.81 +3.53 89 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 10.31 +3.50 72 0 15 0
03JUL26 95.00 C 0.00 0.00 0.00 7.81 +3.30 55 0 36 0
03JUL26 97.50 C 5.30 5.30 5.30 5.32 +2.83 46 8 360 -8
03JUL26 100.00 C 1.30 5.12 1.30 2.90 +1.76 40 45 158 -21
03JUL26 102.50 C 2.40 3.00 1.12 1.16 +0.74 46 28 830 +13
03JUL26 105.00 C 0.91 1.48 0.27 0.27 +0.16 46 292 615 -72
03JUL26 107.50 C 0.52 0.52 0.52 0.04 +0.01 47 15 111 +15
03JUL26 110.00 C 0.15 0.15 0.14 0.01 0.00 55 19 49 +19
03JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
03JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 58 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 30.38 +3.57 98 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 27.99 +3.68 110 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 25.35 +3.54 61 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 22.91 +3.60 79 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 20.37 +3.55 60 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 17.96 +3.63 68 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 15.36 +3.48 40 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 12.88 +3.38 40 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 10.45 +3.18 40 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 8.11 +2.80 40 0 16 0
10JUL26 97.50 C 0.00 0.00 0.00 6.02 +2.41 41 0 201 0
10JUL26 100.00 C 0.00 0.00 0.00 4.01 +1.73 38 0 300 0
10JUL26 102.50 C 4.20 4.20 2.58 2.58 +1.22 39 56 672 +14
10JUL26 105.00 C 1.65 2.90 1.44 1.52 +0.75 39 257 1,655 -49
10JUL26 107.50 C 1.30 1.84 0.80 0.82 +0.43 39 198 166 +74
10JUL26 110.00 C 1.03 1.03 0.50 0.43 +0.25 40 41 51 +39
10JUL26 112.50 C 0.43 0.43 0.34 0.20 +0.12 40 17 17 +17
10JUL26 115.00 C 0.32 0.32 0.20 0.08 +0.04 40 18 40 +18
10JUL26 117.50 C 0.15 0.16 0.15 0.04 +0.02 42 21 21 +21
10JUL26 120.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30JUL26 57.50 C 0.00 0.00 0.00 45.42 +3.65 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 42.90 +3.55 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 40.30 +3.40 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 37.82 +3.42 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 35.37 +3.46 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 33.22 +3.86 78 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 30.69 +3.78 70 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 27.99 +3.64 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 25.77 +3.78 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 23.04 +3.48 43 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 20.62 +3.44 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 18.43 +3.55 48 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.75 +3.06 38 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 13.49 +2.85 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 11.34 +2.31 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 9.35 +2.41 38 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 7.54 +2.09 38 0 778 0
30JUL26 100.00 C 6.93 7.40 6.00 5.98 +1.75 38 11 226 +8
30JUL26 102.50 C 6.10 6.10 4.56 4.56 +1.34 37 15 143 0
30JUL26 105.00 C 4.76 4.81 4.18 3.45 +1.05 38 95 689 +65
30JUL26 107.50 C 3.01 3.75 2.44 2.50 +0.74 37 250 576 +137
30JUL26 110.00 C 2.40 2.77 1.73 1.80 +0.54 37 221 920 +156
30JUL26 112.50 C 0.95 2.07 0.95 1.30 +0.41 38 138 896 +72
30JUL26 115.00 C 1.30 1.50 0.92 0.93 +0.32 38 399 1,123 +152
30JUL26 117.50 C 1.04 1.10 0.66 0.63 +0.21 38 315 2,212 -180
30JUL26 120.00 C 0.29 0.80 0.29 0.41 +0.12 38 538 5,365 -108
30JUL26 122.50 C 0.35 0.58 0.35 0.27 +0.08 38 70 1,722 +40
30JUL26 125.00 C 0.39 0.39 0.28 0.17 +0.04 38 22 1,376 -22
30JUL26 127.50 C 0.25 0.25 0.24 0.11 +0.03 38 79 824 -40
30JUL26 130.00 C 0.28 0.28 0.21 0.07 +0.02 39 39 1,203 -1
30JUL26 132.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 337 0
30JUL26 135.00 C 0.14 0.14 0.13 0.03 +0.01 39 27 821 -27
30JUL26 137.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 223 0
30JUL26 140.00 C 0.10 0.11 0.10 0.01 0.00 39 20 269 +2
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 975 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 175.00 C 0.02 0.02 0.02 0.01 0.00 64 80 276 +80
28AUG26 57.50 C 0.00 0.00 0.00 45.69 +3.75 70 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 43.22 +3.69 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 40.41 +3.51 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.40 +4.00 65 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 35.96 +3.86 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 33.53 +3.67 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 30.93 +3.80 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 28.41 +3.80 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 26.08 +3.49 47 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 23.93 +4.11 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 21.38 +3.26 43 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 19.54 +3.56 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 17.39 +3.36 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 14.93 +2.72 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 13.07 +2.54 41 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 11.25 +2.22 40 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 9.73 +2.18 41 0 615 0
28AUG26 100.00 C 8.51 8.51 8.35 8.30 +1.97 41 45 429 0
28AUG26 102.50 C 7.46 7.46 7.02 6.99 +1.72 40 45 164 +44
28AUG26 105.00 C 0.00 0.00 0.00 5.82 +1.41 40 0 408 0
28AUG26 107.50 C 4.75 4.75 4.75 4.86 +1.25 40 20 1,052 0
28AUG26 110.00 C 4.67 4.67 4.36 3.98 +1.04 40 16 275 0
28AUG26 112.50 C 4.27 4.27 3.29 3.27 +0.89 40 66 830 +2
28AUG26 115.00 C 3.00 3.28 2.80 2.64 +0.71 40 23 496 +13
28AUG26 117.50 C 1.62 1.62 1.62 2.17 +0.62 41 2 479 +2
28AUG26 120.00 C 2.10 2.41 2.10 1.76 +0.54 41 23 564 +8
28AUG26 122.50 C 1.96 1.96 1.96 1.42 +0.46 41 15 394 -15
28AUG26 125.00 C 1.20 1.58 1.20 1.12 +0.38 41 3 322 +3
28AUG26 127.50 C 1.08 1.08 1.08 0.88 +0.30 41 8 238 0
28AUG26 130.00 C 1.10 1.10 1.10 0.69 +0.25 41 7 80 +7
28AUG26 132.50 C 0.00 0.00 0.00 0.53 +0.19 41 0 133 0
28AUG26 135.00 C 0.58 0.58 0.58 0.41 +0.15 41 5 227 0
28AUG26 137.50 C 0.00 0.00 0.00 0.32 +0.12 41 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.24 +0.09 41 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.18 +0.07 41 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 151 0
28AUG26 147.50 C 0.00 0.00 0.00 0.11 +0.05 41 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 48.65 +4.27 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.08 +4.12 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.55 +3.64 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.13 +3.97 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.53 +3.76 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.13 +3.76 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.01 +3.98 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.64 +3.89 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.31 +3.77 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.78 +3.49 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.41 +3.24 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.53 +3.53 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.42 +3.41 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.43 +3.22 43 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.10 +2.60 40 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 14.35 +2.43 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 12.72 +2.28 40 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 11.21 +2.22 40 0 1,713 0
29SEP26 100.00 C 9.89 9.89 9.89 9.81 +1.99 39 15 1,241 +15
29SEP26 102.50 C 8.97 8.97 8.97 8.51 +1.86 39 15 253 +14
29SEP26 105.00 C 0.00 0.00 0.00 7.36 +1.65 39 0 1,286 0
29SEP26 107.50 C 6.25 6.25 6.25 6.37 +1.43 39 20 951 +20
29SEP26 110.00 C 5.39 5.39 5.39 5.47 +1.26 39 1 2,807 0
29SEP26 112.50 C 5.58 5.62 4.57 4.67 +1.10 39 120 681 +80
29SEP26 115.00 C 4.77 5.05 4.77 3.96 +0.95 39 32 4,302 +2
29SEP26 117.50 C 2.96 2.96 2.96 3.38 +0.82 39 1 1,615 +1
29SEP26 120.00 C 2.99 3.00 2.99 2.89 +0.71 40 30 3,623 +15
29SEP26 122.50 C 0.00 0.00 0.00 2.45 +0.62 40 0 752 0
29SEP26 125.00 C 2.00 2.10 2.00 2.08 +0.56 40 4 1,253 -3
29SEP26 127.50 C 1.79 1.79 1.79 1.75 +0.48 40 15 457 0
29SEP26 130.00 C 1.55 1.55 1.55 1.45 +0.40 40 7 1,448 0
29SEP26 132.50 C 0.00 0.00 0.00 1.20 +0.34 40 0 1,994 0
29SEP26 135.00 C 1.18 1.20 1.12 1.00 +0.29 40 36 400 +26
29SEP26 137.50 C 1.12 1.12 1.12 0.82 +0.24 40 20 265 0
29SEP26 140.00 C 0.00 0.00 0.00 0.67 +0.20 40 0 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 0.55 +0.17 40 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.45 +0.14 40 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.37 +0.12 40 0 481 0
29SEP26 150.00 C 0.55 0.55 0.55 0.30 +0.10 40 10 556 0
29SEP26 152.50 C 0.00 0.00 0.00 0.24 +0.08 40 0 127 0
29SEP26 155.00 C 0.45 0.45 0.45 0.20 +0.07 40 5 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.16 +0.05 40 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 +0.03 40 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 27.56 +3.63 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.29 +3.58 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.26 +3.45 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.17 +3.52 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.28 +3.39 42 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.35 +2.86 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.34 +2.38 39 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.77 +2.22 39 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 12.68 +2.55 40 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 11.02 +2.08 39 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 9.75 +1.93 39 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 8.58 +1.74 39 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 7.56 +1.59 39 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 6.63 +1.42 39 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 5.80 +1.20 39 0 35 0
29OCT26 115.00 C 5.86 5.86 5.71 5.07 +1.07 39 45 97 +45
29OCT26 117.50 C 0.00 0.00 0.00 4.41 +0.94 39 0 56 0
29OCT26 120.00 C 0.00 0.00 0.00 3.85 +0.84 39 0 68 0
29OCT26 122.50 C 0.00 0.00 0.00 3.36 +0.75 39 0 328 0
30DEC26 55.00 C 0.00 0.00 0.00 49.32 +4.12 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.96 +4.26 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.59 +3.98 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.25 +3.44 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.95 +4.14 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.90 +4.28 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.55 +4.17 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.38 +4.12 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.08 +3.90 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.97 +3.80 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.91 +3.67 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.93 +3.54 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.05 +3.41 42 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 21.15 +3.22 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.51 +3.16 41 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 17.95 +3.06 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 16.28 +2.35 40 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 15.17 +2.68 41 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 13.53 +2.23 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 12.31 +2.09 40 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 11.18 +1.96 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 10.14 +1.82 39 0 790 0
30DEC26 110.00 C 0.00 0.00 0.00 9.20 +1.57 39 0 865 0
30DEC26 112.50 C 0.00 0.00 0.00 8.33 +1.45 39 0 509 0
30DEC26 115.00 C 8.20 8.20 8.20 7.54 +1.34 40 2 1,841 0
30DEC26 117.50 C 0.00 0.00 0.00 6.82 +1.26 40 0 299 0
30DEC26 120.00 C 6.30 6.30 6.30 6.16 +1.19 40 1 693 -1
30DEC26 122.50 C 0.00 0.00 0.00 5.58 +1.15 40 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 5.04 +1.09 40 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 4.52 +1.00 40 0 139 0
30DEC26 130.00 C 4.00 4.00 4.00 4.05 +0.92 40 14 1,340 -14
30DEC26 132.50 C 0.00 0.00 0.00 3.63 +0.93 40 0 94 0
30DEC26 135.00 C 3.70 3.70 3.70 3.24 +0.84 40 1 196 0
30DEC26 137.50 C 0.00 0.00 0.00 2.89 +0.77 40 0 270 0
30DEC26 140.00 C 3.20 3.20 3.20 2.58 +0.64 40 2 2,231 0
30DEC26 142.50 C 3.20 3.20 3.20 2.30 +0.63 40 9 320 0
30DEC26 145.00 C 2.80 2.80 2.80 2.05 +0.58 40 1 151 -1
30DEC26 147.50 C 2.05 2.05 2.05 1.82 +0.48 40 27 144 -27
30DEC26 150.00 C 2.30 2.30 1.88 1.62 +0.44 40 30 198 -30
30DEC26 152.50 C 1.70 1.70 1.70 1.44 +0.40 40 24 38 -24
30DEC26 155.00 C 1.50 1.50 1.50 1.28 +0.36 40 2 86 0
30DEC26 157.50 C 0.00 0.00 0.00 1.13 +0.32 40 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.00 +0.29 40 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 0.89 +0.26 40 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 0.77 +0.22 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.70 +0.21 40 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.60 +0.17 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.55 +0.17 40 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.48 +0.15 39 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.43 +0.14 40 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.38 +0.13 40 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.33 +0.11 39 0 107 0
30DEC26 185.00 C 0.87 0.87 0.87 0.29 +0.09 39 3 316 +3
30MAR27 55.00 C 0.00 0.00 0.00 50.37 +3.77 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.22 +3.90 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.94 +3.87 53 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 43.58 +4.29 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.37 +4.24 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.16 +3.97 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.91 +3.88 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.75 +3.75 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.84 +3.79 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.75 +3.58 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.93 +3.57 43 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 27.11 +3.47 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.33 +2.80 42 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 23.57 +3.13 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.96 +2.51 41 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 20.44 +2.86 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 19.07 +2.41 40 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 17.74 +2.45 40 0 690 0
30MAR27 100.00 C 0.00 0.00 0.00 16.46 +2.33 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 15.27 +2.21 40 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 14.16 +2.10 40 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 13.12 +1.99 40 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 12.15 +1.88 40 0 1,101 0
30MAR27 112.50 C 0.00 0.00 0.00 11.25 +1.78 40 0 99 0
30MAR27 115.00 C 0.00 0.00 0.00 10.42 +1.55 40 0 387 0
30MAR27 117.50 C 0.00 0.00 0.00 9.65 +1.46 40 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 8.94 +1.38 40 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 8.28 +1.33 40 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 7.67 +1.29 40 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 7.08 +1.23 40 0 133 0
30MAR27 130.00 C 0.00 0.00 0.00 6.52 +1.15 40 0 886 0
30MAR27 132.50 C 0.00 0.00 0.00 6.01 +1.09 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 5.53 +1.02 40 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 5.08 +0.95 40 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 4.67 +0.89 40 0 652 0
30MAR27 142.50 C 0.00 0.00 0.00 4.29 +0.83 40 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 3.94 +0.78 40 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 3.62 +0.73 40 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.33 +0.68 40 0 33 0
30MAR27 152.50 C 0.00 0.00 0.00 3.05 +0.63 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.80 +0.59 40 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.57 +0.55 40 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 2.36 +0.51 40 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 2.16 +0.47 40 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 1.98 +0.44 40 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.82 +0.41 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.66 +0.38 40 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.52 +0.35 40 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 1.40 +0.33 40 0 135 0
29JUN27 72.50 C 0.00 0.00 0.00 35.33 +3.71 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.36 +3.63 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.47 +3.04 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.68 +3.45 44 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 27.96 +3.22 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.25 +3.21 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 24.67 +3.12 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.13 +2.98 42 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 21.69 +2.86 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.36 +2.48 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 19.19 +2.34 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 17.95 +2.19 42 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 16.85 +2.18 42 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 15.77 +2.07 42 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 14.70 +1.89 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 13.81 +1.89 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 12.93 +1.86 41 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 12.04 +1.67 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 11.25 +1.59 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 10.55 +1.58 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 9.85 +1.51 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 9.17 +1.37 41 0 41 0
29JUN27 127.50 C 0.00 0.00 0.00 8.56 +1.30 41 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 8.02 +1.28 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 7.49 +1.25 41 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 6.97 +1.13 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 6.47 +1.02 41 0 1 0
29JUN27 140.00 C 7.10 7.10 7.10 6.08 +1.02 41 1 5 +1
29JUN27 142.50 C 0.00 0.00 0.00 5.68 +1.00 41 0 31 0
TOTAL CALL 4,105 96,242 +600
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 115 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.03 82 0 750 0
03JUL26 95.00 P 0.05 0.05 0.05 0.01 -0.21 64 1 681 -1
03JUL26 97.50 P 0.08 0.08 0.08 0.02 -0.75 49 19 230 +19
03JUL26 100.00 P 0.18 0.32 0.18 0.17 -1.73 47 132 199 +93
03JUL26 102.50 P 0.58 1.01 0.58 0.90 -2.81 48 105 250 +48
03JUL26 105.00 P 1.44 1.44 1.30 2.51 -3.35 49 106 129 +106
03JUL26 107.50 P 0.00 0.00 0.00 4.82 -3.44 61 0 30 0
03JUL26 110.00 P 0.00 0.00 0.00 7.20 -3.55 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 9.70 -3.55 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 12.20 -4.02 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 14.70 -4.10 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 17.20 -4.17 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 19.70 -3.68 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 22.23 -3.93 162 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 24.70 -3.69 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 27.20 -3.73 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 29.70 -3.68 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 85.00 P 0.05 0.05 0.05 0.01 -0.01 49 10 20 +10
10JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
10JUL26 90.00 P 0.13 0.13 0.13 0.03 -0.16 41 2 40 +2
10JUL26 92.50 P 0.00 0.00 0.00 0.09 -0.37 40 0 71 0
10JUL26 95.00 P 0.30 0.38 0.30 0.26 -0.72 40 26 147 +6
10JUL26 97.50 P 0.74 0.74 0.74 0.63 -1.18 40 1 236 +1
10JUL26 100.00 P 1.05 1.40 1.05 1.30 -1.69 41 20 190 +9
10JUL26 102.50 P 1.88 2.50 1.58 2.34 -2.34 41 760 530 +417
10JUL26 105.00 P 2.75 3.08 2.62 3.81 -2.62 42 135 105 +68
10JUL26 107.50 P 0.00 0.00 0.00 5.62 -2.94 43 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 7.57 -3.63 40 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 9.85 -3.83 40 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 12.24 -3.99 40 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 14.71 -4.09 41 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 17.26 -4.11 54 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 19.90 -4.05 71 0 0 0
30JUL26 57.50 P 0.02 0.02 0.02 0.01 0.00 74 200 300 +200
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30JUL26 72.50 P 0.09 0.09 0.09 0.01 0.00 46 2 32 0
30JUL26 75.00 P 0.11 0.11 0.11 0.01 -0.02 42 2 30 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.04 41 0 111 0
30JUL26 80.00 P 0.20 0.20 0.20 0.03 -0.10 38 1 177 +1
30JUL26 82.50 P 0.31 0.31 0.31 0.07 -0.17 38 100 86 -96
30JUL26 85.00 P 0.37 0.41 0.36 0.14 -0.31 38 26 273 +21
30JUL26 87.50 P 0.52 0.52 0.50 0.28 -0.48 38 30 181 0
30JUL26 90.00 P 0.80 0.80 0.80 0.51 -0.71 38 22 569 0
30JUL26 92.50 P 1.00 1.06 0.94 0.86 -0.91 38 106 850 +2
30JUL26 95.00 P 1.27 1.70 1.20 1.40 -1.14 38 35 949 0
30JUL26 97.50 P 1.80 2.25 1.80 2.12 -1.42 39 106 868 -2
30JUL26 100.00 P 2.60 3.20 2.60 3.06 -1.99 39 68 628 +14
30JUL26 102.50 P 3.54 4.36 3.53 4.16 -2.02 38 389 1,334 +203
30JUL26 105.00 P 0.00 0.00 0.00 5.53 -2.35 38 0 1,058 0
30JUL26 107.50 P 5.74 5.74 5.74 7.23 -2.63 40 15 855 +15
30JUL26 110.00 P 7.94 7.94 7.33 9.12 -2.73 41 10 5,276 +8
30JUL26 112.50 P 0.00 0.00 0.00 10.81 -3.17 38 0 712 0
30JUL26 115.00 P 0.00 0.00 0.00 12.92 -3.77 38 0 2,837 0
30JUL26 117.50 P 0.00 0.00 0.00 15.13 -3.94 38 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 17.27 -4.10 32 0 371 0
30JUL26 122.50 P 0.00 0.00 0.00 19.90 -4.05 41 0 685 0
30JUL26 125.00 P 20.30 21.00 20.30 22.25 -3.91 38 13 53 +13
30JUL26 127.50 P 0.00 0.00 0.00 24.71 -3.68 38 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 27.41 -3.52 51 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 29.70 -3.79 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 32.20 -3.58 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 34.70 -3.55 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 37.20 -3.55 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 39.70 -3.56 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 42.20 -3.68 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 44.77 -3.92 65 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 47.38 -3.50 74 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 49.86 -3.74 76 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 52.20 -3.78 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 54.86 -3.52 81 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 57.20 -3.68 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 59.70 -3.68 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 62.46 -3.42 93 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 64.70 -3.90 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 67.46 -3.64 97 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 69.70 -3.78 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 72.35 -3.76 96 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 60.00 P 0.10 0.10 0.10 0.01 0.00 48 14 44 +14
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.07 41 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.14 -0.11 41 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.24 -0.18 41 0 55 0
28AUG26 80.00 P 0.70 0.70 0.70 0.38 -0.27 41 8 97 +8
28AUG26 82.50 P 0.00 0.00 0.00 0.60 -0.37 41 0 43 0
28AUG26 85.00 P 1.08 1.22 1.08 0.89 -0.51 41 35 86 +31
28AUG26 87.50 P 0.00 0.00 0.00 1.28 -0.66 41 0 150 0
28AUG26 90.00 P 2.00 2.02 2.00 1.79 -0.83 41 31 737 +30
28AUG26 92.50 P 2.34 2.61 2.34 2.44 -1.03 41 16 138 +1
28AUG26 95.00 P 3.04 3.37 3.04 3.24 -1.19 41 96 394 +62
28AUG26 97.50 P 3.86 4.15 3.86 4.15 -1.45 41 35 213 0
28AUG26 100.00 P 0.00 0.00 0.00 5.17 -1.64 41 0 3,201 0
28AUG26 102.50 P 6.43 6.43 6.43 6.35 -1.88 41 2 458 +2
28AUG26 105.00 P 6.87 7.80 6.87 7.80 -2.03 41 101 1,982 +45
28AUG26 107.50 P 8.53 8.53 8.10 9.18 -2.27 41 30 580 +15
28AUG26 110.00 P 0.00 0.00 0.00 10.90 -2.36 41 0 882 0
28AUG26 112.50 P 0.00 0.00 0.00 12.89 -2.31 43 0 294 0
28AUG26 115.00 P 0.00 0.00 0.00 14.77 -2.99 43 0 419 0
28AUG26 117.50 P 0.00 0.00 0.00 16.46 -3.48 41 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 18.31 -3.85 39 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 20.75 -3.57 41 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 22.66 -4.25 37 0 254 0
28AUG26 127.50 P 0.00 0.00 0.00 24.97 -4.38 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 27.41 -4.26 38 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 29.83 -3.71 39 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 32.32 -3.83 41 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 34.71 -3.63 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 37.26 -3.62 43 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 39.71 -4.02 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 42.20 -3.68 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 44.77 -3.92 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.38 -3.50 55 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 49.86 -4.13 56 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.39 -3.59 59 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 54.86 -3.93 60 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.28 -4.06 59 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 59.74 -4.60 58 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 62.46 -4.03 68 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 64.73 -4.29 61 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 67.46 -4.07 72 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 69.73 -4.20 64 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 72.35 -4.41 72 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.07 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.10 40 0 59 0
29SEP26 72.50 P 0.69 0.69 0.69 0.25 -0.16 40 4 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.38 -0.23 40 0 63 0
29SEP26 77.50 P 0.00 0.00 0.00 0.58 -0.31 40 0 231 0
29SEP26 80.00 P 1.18 1.25 1.18 0.84 -0.41 40 46 1,689 +38
29SEP26 82.50 P 1.38 1.53 1.38 1.18 -0.53 40 32 328 0
29SEP26 85.00 P 0.00 0.00 0.00 1.60 -0.66 40 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 2.12 -0.82 40 0 872 0
29SEP26 90.00 P 2.77 2.77 2.77 2.78 -0.97 40 2 3,787 0
29SEP26 92.50 P 0.00 0.00 0.00 3.54 -1.07 40 0 1,888 0
29SEP26 95.00 P 0.00 0.00 0.00 4.40 -1.26 40 0 2,688 0
29SEP26 97.50 P 5.40 5.40 5.40 5.38 -1.43 40 20 3,741 0
29SEP26 100.00 P 0.00 0.00 0.00 6.48 -1.59 40 0 8,455 0
29SEP26 102.50 P 7.10 7.10 6.85 7.69 -1.79 40 30 2,307 0
29SEP26 105.00 P 8.38 8.53 8.07 9.03 -1.96 40 84 4,401 +15
29SEP26 107.50 P 9.78 9.78 9.41 10.50 -2.50 40 105 2,711 -15
29SEP26 110.00 P 10.90 10.94 10.90 12.06 -2.77 40 45 5,553 +45
29SEP26 112.50 P 0.00 0.00 0.00 13.78 -2.94 40 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 16.04 -2.42 42 0 1,831 0
29SEP26 117.50 P 0.00 0.00 0.00 17.48 -3.11 40 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 19.53 -3.00 40 0 1,016 0
29SEP26 122.50 P 0.00 0.00 0.00 21.59 -3.23 40 0 327 0
29SEP26 125.00 P 22.29 22.29 22.29 23.38 -4.08 38 30 821 0
29SEP26 127.50 P 0.00 0.00 0.00 25.55 -3.80 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 27.78 -4.29 37 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 30.04 -3.97 36 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 32.39 -3.84 36 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 34.72 -4.09 33 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 37.39 -3.81 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 39.80 -3.93 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 42.26 -3.92 40 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 44.77 -3.97 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 47.38 -3.86 46 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 49.86 -4.13 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.39 -3.85 50 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.86 -3.93 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.28 -4.06 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.74 -4.60 50 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 62.46 -4.03 57 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 64.73 -4.29 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 67.46 -4.07 60 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.73 -4.20 54 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 72.35 -4.41 60 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 74.70 -3.99 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 77.20 -3.67 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.70 -4.03 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 82.37 -3.58 66 0 0 0
29OCT26 77.50 P 1.37 1.37 1.37 0.93 -0.40 39 2 11 +2
29OCT26 80.00 P 0.00 0.00 0.00 1.27 -0.50 39 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.67 -0.62 39 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 2.19 -0.77 39 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 2.82 -0.88 39 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.51 -1.02 39 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 4.36 -1.08 39 0 0 0
29OCT26 95.00 P 5.16 5.16 5.16 5.27 -1.28 39 15 15 +15
29OCT26 97.50 P 0.00 0.00 0.00 6.31 -1.40 39 0 60 0
29OCT26 100.00 P 6.73 6.73 6.73 7.44 -1.55 39 1 15 0
29OCT26 102.50 P 0.00 0.00 0.00 8.64 -1.75 39 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 9.97 -1.97 39 0 0 0
29OCT26 107.50 P 11.39 11.39 11.39 11.45 -1.98 39 15 15 +15
29OCT26 110.00 P 0.00 0.00 0.00 12.97 -2.70 39 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 14.62 -2.62 39 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.24 -3.16 38 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.08 -3.34 38 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.99 -3.59 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.00 -3.67 38 0 0 0
30DEC26 55.00 P 0.73 0.73 0.73 0.08 -0.03 39 3 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 -0.05 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.05 40 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 -0.10 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 -0.13 40 0 68 0
30DEC26 67.50 P 1.24 1.24 1.24 0.63 -0.16 40 4 286 -4
30DEC26 70.00 P 0.00 0.00 0.00 0.85 -0.22 40 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 1.14 -0.29 40 0 112 0
30DEC26 75.00 P 2.00 2.00 1.96 1.50 -0.33 40 17 1,634 +13
30DEC26 77.50 P 0.00 0.00 0.00 1.90 -0.46 40 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 2.42 -0.51 40 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 2.98 -0.64 40 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 3.68 -0.71 40 0 516 0
30DEC26 87.50 P 4.63 4.63 4.63 4.42 -0.84 40 20 142 0
30DEC26 90.00 P 5.40 5.40 5.40 5.29 -0.89 40 3 1,457 -3
30DEC26 92.50 P 6.25 6.25 6.25 6.16 -1.01 40 17 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 7.12 -1.14 39 0 1,263 0
30DEC26 97.50 P 0.00 0.00 0.00 8.18 -1.28 39 0 1,237 0
30DEC26 100.00 P 0.00 0.00 0.00 9.31 -1.45 39 0 2,868 0
30DEC26 102.50 P 10.00 10.00 10.00 10.59 -1.70 39 1 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 11.94 -1.74 39 0 1,510 0
30DEC26 107.50 P 12.50 13.70 12.50 13.35 -1.93 39 18 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 14.89 -2.26 39 0 1,681 0
30DEC26 112.50 P 0.00 0.00 0.00 16.51 -2.46 39 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 18.05 -2.75 38 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 19.81 -3.12 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 21.68 -3.22 38 0 321 0
30DEC26 122.50 P 0.00 0.00 0.00 23.58 -3.32 38 0 467 0
30DEC26 125.00 P 24.20 24.62 24.20 25.54 -3.41 38 2 2,286 +2
30DEC26 127.50 P 0.00 0.00 0.00 27.78 -3.08 39 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 29.61 -3.41 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 31.77 -3.46 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 33.86 -3.90 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 36.07 -3.95 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 38.37 -3.94 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 40.59 -4.03 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.84 -3.94 38 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 45.15 -3.59 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.46 -4.30 37 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 49.86 -4.13 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.45 -3.93 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.87 -3.93 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.28 -4.06 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 59.75 -4.59 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.46 -4.15 44 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 64.73 -4.38 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.46 -4.10 46 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 69.73 -4.38 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.35 -4.41 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.70 -4.17 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.20 -4.41 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.70 -4.41 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.37 -4.00 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.30 -0.08 40 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.43 -0.10 40 0 31 0
30MAR27 60.00 P 1.35 1.35 1.35 0.59 -0.14 40 2 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.80 -0.18 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.06 -0.22 40 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.36 -0.29 40 0 3 0
30MAR27 70.00 P 2.40 2.40 2.40 1.74 -0.32 40 4 69 -4
30MAR27 72.50 P 0.00 0.00 0.00 2.15 -0.43 40 0 0 0
30MAR27 75.00 P 3.20 3.20 3.20 2.68 -0.45 40 2 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.23 -0.58 40 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 3.90 -0.62 40 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 4.61 -0.74 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 5.42 -0.80 40 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 6.30 -0.80 40 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 7.19 -0.73 40 0 1,436 0
30MAR27 92.50 P 0.00 0.00 0.00 8.12 -1.00 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 9.16 -1.11 39 0 73 0
30MAR27 97.50 P 0.00 0.00 0.00 10.27 -1.22 39 0 689 0
30MAR27 100.00 P 0.00 0.00 0.00 11.47 -1.48 39 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 12.75 -1.59 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 14.11 -1.67 39 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 15.50 -1.83 39 0 188 0
30MAR27 110.00 P 0.00 0.00 0.00 17.02 -1.98 39 0 1,226 0
30MAR27 112.50 P 0.00 0.00 0.00 18.63 -2.47 39 0 30 0
30MAR27 115.00 P 0.00 0.00 0.00 20.33 -2.38 39 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 22.07 -2.67 39 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 23.71 -2.71 39 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 25.54 -3.04 39 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 27.39 -3.16 39 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 29.52 -3.07 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 31.49 -3.17 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 33.31 -3.44 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 35.35 -3.55 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 37.74 -3.33 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.56 -3.74 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 41.78 -3.75 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.95 -3.82 39 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 46.11 -3.92 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.35 -3.97 38 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 50.63 -4.05 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.13 -3.88 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.28 -4.09 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.54 -4.13 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.87 -4.47 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.46 -4.15 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.94 -4.17 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.46 -4.10 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 69.81 -4.30 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.35 -4.41 41 0 6 0
29JUN27 72.50 P 4.40 4.40 4.40 3.97 -0.59 41 10 74 +8
29JUN27 75.00 P 0.00 0.00 0.00 4.69 -0.62 41 0 58 0
29JUN27 77.50 P 0.00 0.00 0.00 5.43 -0.64 41 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.33 -0.63 41 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 7.19 -0.69 41 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 8.05 -0.78 41 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 8.92 -0.81 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 10.00 -0.93 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 11.09 -1.09 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 12.25 -1.19 40 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 13.48 -1.29 39 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 14.78 -1.39 39 0 113 0
29JUN27 102.50 P 0.00 0.00 0.00 16.15 -1.48 39 0 126 0
29JUN27 105.00 P 0.00 0.00 0.00 17.58 -1.74 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 19.09 -1.84 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 20.67 -2.32 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 22.29 -2.24 39 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 23.78 -2.49 39 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 25.52 -2.76 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 27.32 -2.61 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 29.10 -2.94 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 30.95 -3.02 39 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 32.86 -3.06 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.76 -3.18 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 36.71 -3.02 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 38.94 -2.66 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 40.96 -3.16 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 42.77 -3.46 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 44.84 -3.39 38 0 0 0
TOTAL PUT 3,344 128,291 +1,492
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$ 34.16
30JUL26 23.00 C 0.00 0.00 0.00 11.21 +1.27 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.39 +1.42 83 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.42 +1.42 78 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.46 +1.42 73 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.49 +1.47 67 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.52 +1.40 61 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.42 +1.14 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.56 +1.05 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.77 +0.96 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.06 +0.79 47 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 2.48 +0.73 48 0 125 0
30JUL26 34.00 C 0.00 0.00 0.00 1.94 +0.66 48 0 150 0
30JUL26 35.00 C 1.53 1.72 1.40 1.48 +0.53 48 211 187 +96
30JUL26 36.00 C 1.19 1.19 1.19 1.11 +0.42 48 5 100 0
30JUL26 37.00 C 0.00 0.00 0.00 0.81 +0.32 47 0 205 0
30JUL26 38.00 C 0.80 0.80 0.55 0.58 +0.24 47 81 194 +24
30JUL26 39.00 C 0.52 0.53 0.40 0.41 +0.18 47 35 355 +2
30JUL26 40.00 C 0.40 0.40 0.29 0.28 +0.12 47 75 268 +60
30JUL26 41.00 C 0.00 0.00 0.00 0.19 +0.09 47 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.13 +0.06 47 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.09 +0.04 48 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.51 +1.36 69 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.57 +1.36 66 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.53 +1.32 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.68 +1.36 59 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.68 +1.20 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.84 +1.26 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.02 +1.18 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.16 +1.01 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.46 +0.93 48 0 0 0
28AUG26 32.00 C 3.67 3.92 3.67 3.92 +0.86 50 60 135 +54
28AUG26 33.00 C 0.00 0.00 0.00 3.32 +0.76 49 0 35 0
28AUG26 34.00 C 0.00 0.00 0.00 2.81 +0.69 49 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 2.35 +0.61 49 0 75 0
28AUG26 36.00 C 2.18 2.18 2.18 1.96 +0.55 49 30 84 0
28AUG26 37.00 C 0.00 0.00 0.00 1.62 +0.48 49 0 188 0
28AUG26 38.00 C 0.00 0.00 0.00 1.33 +0.42 49 0 213 0
28AUG26 39.00 C 1.03 1.03 1.03 1.08 +0.35 49 1 138 +1
28AUG26 40.00 C 0.00 0.00 0.00 0.87 +0.30 49 0 163 0
28AUG26 41.00 C 0.76 0.76 0.76 0.70 +0.25 49 15 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.55 +0.20 48 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.44 +0.17 48 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.35 +0.14 48 0 148 0
28AUG26 45.00 C 0.31 0.31 0.31 0.27 +0.11 48 20 159 +1
28AUG26 46.00 C 0.00 0.00 0.00 0.21 +0.09 48 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.16 +0.06 48 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.13 +0.06 48 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 +0.04 48 0 200 0
28AUG26 50.00 C 0.18 0.18 0.18 0.08 +0.04 49 40 55 -29
28AUG26 52.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.73 +1.31 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.80 +1.33 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.79 +1.16 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.88 +1.24 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 8.00 +1.08 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.21 +1.03 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.46 +1.06 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.78 +1.02 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.07 +0.85 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.47 +0.76 48 0 15 0
29SEP26 33.00 C 3.74 3.96 3.74 3.96 +0.74 48 14 14 +14
29SEP26 34.00 C 3.71 3.71 3.71 3.48 +0.71 49 8 38 +8
29SEP26 35.00 C 0.00 0.00 0.00 3.02 +0.62 48 0 103 0
29SEP26 36.00 C 0.00 0.00 0.00 2.62 +0.55 48 0 30 0
29SEP26 37.00 C 2.46 2.46 2.14 2.27 +0.50 48 60 175 +60
29SEP26 38.00 C 2.06 2.14 1.91 1.97 +0.45 49 149 285 -14
29SEP26 39.00 C 1.86 1.86 1.76 1.68 +0.39 48 30 220 -15
29SEP26 40.00 C 1.42 1.42 1.42 1.45 +0.36 49 15 236 0
29SEP26 41.00 C 1.18 1.18 1.18 1.24 +0.32 49 1 164 +1
29SEP26 42.00 C 0.00 0.00 0.00 1.05 +0.30 49 0 813 0
29SEP26 43.00 C 0.00 0.00 0.00 0.86 +0.24 48 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.73 +0.21 48 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.61 +0.16 48 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.53 +0.16 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.44 +0.13 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 +0.12 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 +0.10 48 0 6 0
29SEP26 50.00 C 0.23 0.28 0.23 0.26 +0.09 48 30 1,527 0
29SEP26 52.50 C 0.17 0.17 0.17 0.16 +0.05 48 15 723 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 10.85 - 52 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 10.00 +1.11 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.16 +1.07 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.36 +1.02 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.72 +1.14 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.99 +1.08 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.19 +1.00 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.57 +0.89 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.94 +0.79 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.50 +0.82 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.00 +0.76 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.54 +0.69 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.14 +0.64 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 2.78 +0.59 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.46 +0.54 48 0 0 0
29OCT26 39.00 C 2.14 2.14 2.14 2.18 +0.49 48 15 15 +15
29OCT26 40.00 C 0.00 0.00 0.00 1.91 +0.43 48 0 0 0
29OCT26 41.00 C 1.69 1.69 1.69 1.67 +0.43 48 12 12 +12
29OCT26 42.00 C 0.00 0.00 0.00 1.46 +0.38 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.23 +0.30 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.21 +1.10 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.43 +1.17 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.61 +1.09 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.82 +1.04 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.09 +1.09 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.33 +0.99 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.66 +0.94 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.05 +0.92 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.43 +0.85 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.87 +0.78 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.36 +0.75 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.90 +0.65 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 4.46 +0.71 48 0 1 0
30DEC26 36.00 C 4.20 4.29 4.20 4.09 +0.67 48 33 128 +30
30DEC26 37.00 C 0.00 0.00 0.00 3.62 +0.35 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 3.28 +0.38 47 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.06 +0.44 48 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 2.77 +0.34 48 0 458 0
30DEC26 41.00 C 0.00 0.00 0.00 2.50 +0.34 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.26 +0.30 48 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 1.98 +0.19 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.84 +0.23 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.61 +0.16 47 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.48 +0.17 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.34 +0.16 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.20 +0.14 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.08 +0.13 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.97 +0.12 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 +0.09 47 0 167 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 +0.06 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.05 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.03 47 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.03 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.53 +1.15 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.77 +1.12 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.04 +1.09 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.34 +0.86 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.67 +0.78 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.31 +1.01 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.65 +0.98 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.07 +0.93 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.51 +0.90 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.99 +0.87 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.46 +0.80 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.98 +0.75 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.56 +0.73 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.15 +0.69 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.77 +0.65 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.42 +0.62 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.08 +0.57 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.81 +0.57 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.51 +0.55 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.25 +0.45 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.02 +0.43 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.81 +0.42 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 2.61 +0.41 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.41 +0.38 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 2.23 +0.42 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.00 +0.33 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.90 +0.32 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.71 +0.25 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.44 +0.25 47 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 +0.24 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.94 +0.15 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 +0.15 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 +0.13 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 +0.10 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 +0.09 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.36 +0.08 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 +0.07 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 +0.05 47 0 7 0
30MAR27 77.50 C 0.45 0.45 0.45 0.20 +0.04 47 15 15 +15
30MAR27 80.00 C 0.42 0.42 0.42 0.16 +0.03 47 120 157 +120
29JUN27 23.00 C 0.00 0.00 0.00 13.10 +1.16 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.39 +1.13 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.71 +1.11 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.06 +1.08 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.44 +1.05 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.84 +1.02 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.28 +0.99 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.74 +0.96 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.23 +0.74 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.98 +0.93 49 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.51 +0.90 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.06 +0.86 49 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.63 +0.82 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.21 +0.77 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.83 +0.73 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.49 +0.78 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.13 +0.71 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.82 +0.68 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 4.54 +0.66 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.25 +0.61 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.01 +0.58 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.75 +0.54 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.53 +0.53 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.33 +0.52 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.12 +0.49 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.93 +0.47 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.75 +0.45 48 0 30 0
TOTAL CALL 1,090 18,041 +455
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30JUL26 26.00 P 0.11 0.12 0.11 0.03 -0.03 48 344 344 +344
30JUL26 27.00 P 0.00 0.00 0.00 0.06 -0.06 48 0 0 0
30JUL26 28.00 P 0.19 0.19 0.19 0.11 -0.11 47 38 78 +38
30JUL26 29.00 P 0.30 0.32 0.30 0.20 -0.19 47 45 98 +45
30JUL26 30.00 P 0.00 0.00 0.00 0.35 -0.24 47 0 207 0
30JUL26 31.00 P 0.60 0.60 0.60 0.56 -0.32 47 2 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.82 -0.48 46 0 218 0
30JUL26 33.00 P 0.00 0.00 0.00 1.17 -0.57 46 0 286 0
30JUL26 34.00 P 1.69 1.84 1.65 1.62 -0.68 46 78 136 +2
30JUL26 35.00 P 0.00 0.00 0.00 2.16 -0.87 45 0 299 0
30JUL26 36.00 P 0.00 0.00 0.00 2.84 -0.93 47 0 331 0
30JUL26 37.00 P 0.00 0.00 0.00 3.56 -1.02 47 0 305 0
30JUL26 38.00 P 0.00 0.00 0.00 4.34 -1.09 47 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 5.17 -1.16 47 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 6.05 -1.17 47 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 6.92 -1.32 43 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 7.93 -1.27 48 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 8.88 -1.28 47 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 9.85 -1.31 46 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 10.84 -1.32 0 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 11.84 -1.32 0 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 12.84 -1.35 0 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 13.84 -1.32 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 14.84 -1.32 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 15.84 -1.32 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 18.34 -1.32 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 20.84 -1.32 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 23.34 -1.32 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 25.84 -1.32 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 28.34 -1.32 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 30.84 -1.32 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 33.34 -1.32 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 35.84 -1.32 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 38.34 -1.32 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 40.84 -1.32 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
28AUG26 25.00 P 0.28 0.28 0.28 0.12 -0.06 49 1 1 +1
28AUG26 26.00 P 0.30 0.30 0.30 0.19 -0.10 48 60 75 +60
28AUG26 27.00 P 0.00 0.00 0.00 0.30 -0.14 48 0 40 0
28AUG26 28.00 P 0.54 0.54 0.54 0.45 -0.19 48 1 31 +1
28AUG26 29.00 P 0.00 0.00 0.00 0.65 -0.25 49 0 56 0
28AUG26 30.00 P 0.00 0.00 0.00 0.90 -0.32 49 0 90 0
28AUG26 31.00 P 1.18 1.18 1.18 1.19 -0.41 48 1 151 -1
28AUG26 32.00 P 0.00 0.00 0.00 1.54 -0.48 48 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 1.90 -0.58 47 0 251 0
28AUG26 34.00 P 2.26 2.26 2.25 2.42 -0.68 47 30 183 -30
28AUG26 35.00 P 0.00 0.00 0.00 2.96 -0.75 47 0 194 0
28AUG26 36.00 P 0.00 0.00 0.00 3.56 -0.83 47 0 184 0
28AUG26 37.00 P 0.00 0.00 0.00 4.27 -0.86 48 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 4.99 -0.94 48 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 5.80 -1.00 49 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 6.58 -0.97 49 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 7.42 -1.08 49 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 8.21 -1.15 47 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 9.16 -1.15 49 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 10.07 -1.21 49 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 10.93 -1.32 45 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 11.94 -1.29 48 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 12.91 -1.28 49 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 13.87 -1.34 48 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.85 -1.31 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.84 -1.32 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 18.34 -1.32 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.84 -1.32 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 23.34 -1.32 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 25.84 -1.32 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 28.34 -1.32 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 30.84 -1.32 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 33.34 -1.32 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 35.84 -1.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.06 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.09 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.12 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.16 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 -0.20 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 -0.27 49 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.09 -0.28 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 1.38 -0.32 48 0 16 0
29SEP26 31.00 P 1.74 1.74 1.74 1.71 -0.39 48 8 51 +8
29SEP26 32.00 P 2.25 2.25 2.25 2.09 -0.46 48 15 114 0
29SEP26 33.00 P 0.00 0.00 0.00 2.53 -0.53 48 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 3.03 -0.59 48 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 3.58 -0.73 47 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 4.16 -0.76 47 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 4.86 -0.76 48 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 5.56 -0.81 48 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 6.29 -0.83 48 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 7.06 -0.88 49 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 7.89 -0.97 49 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 8.70 -1.01 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 9.55 -1.05 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.41 -1.00 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.27 -1.05 49 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 12.18 -1.10 49 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 13.13 -1.13 50 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 14.12 -1.11 52 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 15.05 -1.16 52 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 15.96 -1.23 50 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 18.36 -1.30 48 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 20.84 -1.32 0 0 0 0
29SEP26 57.50 P 23.20 23.20 23.20 23.34 -1.32 0 1 68 0
29SEP26 60.00 P 0.00 0.00 0.00 25.84 -1.32 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.34 -1.32 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 30.84 -1.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.34 -1.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.84 -1.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.34 -1.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.84 -1.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.34 -1.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.84 -1.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.34 -1.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.84 -1.32 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.34 -1.32 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.84 -1.32 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.34 -1.32 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.35 - 48 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.49 -0.13 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.65 -0.19 48 0 0 0
29OCT26 27.00 P 0.94 0.97 0.94 0.87 -0.23 48 45 45 +45
29OCT26 28.00 P 1.17 1.21 1.17 1.12 -0.26 48 105 105 +105
29OCT26 29.00 P 1.41 1.52 1.41 1.41 -0.28 48 46 46 +46
29OCT26 30.00 P 1.79 1.81 1.79 1.76 -0.29 48 28 28 +28
29OCT26 31.00 P 2.15 2.20 2.15 2.11 -0.34 48 13 13 +13
29OCT26 32.00 P 0.00 0.00 0.00 2.50 -0.41 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.95 -0.54 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 3.44 -0.57 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 3.98 -0.70 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.56 -0.72 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.23 -0.75 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.97 -0.79 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.65 -0.89 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.40 -0.92 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.18 -0.95 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.00 -0.97 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.82 -1.00 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.20 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 -0.25 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 -0.29 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 -0.33 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 -0.32 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.68 -0.34 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.04 -0.35 48 0 0 0
30DEC26 30.00 P 2.35 2.35 2.35 2.40 -0.41 48 15 45 +15
30DEC26 31.00 P 0.00 0.00 0.00 2.80 -0.46 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.23 -0.53 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.70 -0.75 47 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 4.21 -0.77 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.76 -0.65 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.33 -0.73 46 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 -0.72 47 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 6.66 -0.70 47 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 7.39 -0.77 48 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 8.08 -0.86 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 8.86 -0.86 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 9.64 -0.87 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 10.42 -0.89 48 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 11.21 -0.93 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 12.03 -0.95 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 12.88 -0.93 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.73 -1.00 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 14.61 -1.02 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 15.45 -1.10 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 16.35 -1.04 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 18.63 -1.10 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 20.96 -1.21 46 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 23.41 -1.31 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.86 -1.31 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.34 -1.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.84 -1.32 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.34 -1.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.84 -1.32 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.34 -1.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.84 -1.32 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.34 -1.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.84 -1.32 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.34 -1.32 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.84 -1.32 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.34 -1.32 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.84 -1.32 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.34 -1.32 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 -0.18 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 -0.20 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.41 -0.25 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.71 -0.27 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.03 -0.30 48 0 0 0
30MAR27 28.00 P 2.34 2.34 2.34 2.39 -0.30 47 15 15 +15
30MAR27 29.00 P 0.00 0.00 0.00 2.75 -0.36 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.14 -0.40 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.56 -0.46 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 4.01 -0.50 46 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 4.50 -0.54 46 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 5.06 -0.54 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 5.62 -0.57 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 6.19 -0.60 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.82 -0.68 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.47 -0.69 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 8.12 -0.75 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 8.84 -0.76 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 9.56 -0.79 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 10.31 -0.81 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 11.09 -0.81 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 11.86 -0.84 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 12.62 -0.89 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.42 -0.89 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.25 -0.92 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.11 -0.99 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 15.93 -1.00 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 16.71 -1.08 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 19.06 -1.11 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 21.12 -1.36 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.65 -1.20 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 26.02 -1.23 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.43 -1.26 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.87 -1.29 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.34 -1.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.84 -1.32 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.34 -1.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.84 -1.32 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.34 -1.32 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.84 -1.32 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.32 -0.16 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.59 -0.19 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.89 -0.27 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.21 -0.32 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.57 -0.34 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 -0.32 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.34 -0.36 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.77 -0.37 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 4.19 -0.42 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.68 -0.47 46 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.17 -0.46 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 5.71 -0.46 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 6.25 -0.51 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.84 -0.57 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.45 -0.61 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.10 -0.64 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.76 -0.71 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 9.45 -0.76 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 10.22 -0.73 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 10.87 -0.86 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.60 -0.96 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 12.56 -0.78 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.31 -0.84 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.11 -0.85 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.91 -0.87 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.73 -0.88 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.54 -0.93 47 0 0 0
TOTAL PUT 891 21,143 +735
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$ 30.58
30JUL26 22.00 C 0.00 0.00 0.00 8.67 -0.33 61 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.83 -0.49 74 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.66 -0.56 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.84 -0.63 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.30 -0.22 72 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.52 -0.15 70 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.80 -0.16 69 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.18 -0.14 68 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.59 -0.08 67 0 16 0
30JUL26 31.00 C 1.90 1.90 1.90 2.09 -0.12 66 7 114 +7
30JUL26 32.00 C 1.46 1.51 1.46 1.67 -0.21 66 3 93 +2
30JUL26 33.00 C 1.19 1.50 1.19 1.31 -0.20 65 14 138 0
30JUL26 34.00 C 1.00 1.44 1.00 1.05 -0.14 66 22 183 +10
30JUL26 35.00 C 0.82 1.02 0.74 0.83 -0.11 66 39 242 +12
30JUL26 36.00 C 0.76 0.77 0.64 0.64 -0.09 66 4 279 +4
30JUL26 37.00 C 0.49 0.63 0.49 0.49 -0.07 66 50 261 +5
30JUL26 38.00 C 0.50 0.50 0.43 0.37 -0.06 66 50 209 +5
30JUL26 39.00 C 0.31 0.45 0.31 0.28 -0.05 66 6 427 0
30JUL26 40.00 C 0.00 0.00 0.00 0.21 -0.04 66 0 898 0
30JUL26 41.00 C 0.20 0.23 0.20 0.16 -0.02 66 37 358 0
30JUL26 42.00 C 0.00 0.00 0.00 0.12 -0.02 66 0 1,624 0
30JUL26 43.00 C 0.00 0.00 0.00 0.09 -0.01 67 0 227 0
30JUL26 44.00 C 0.12 0.13 0.12 0.06 -0.02 65 3 73 -2
30JUL26 45.00 C 0.00 0.00 0.00 0.05 -0.01 67 0 192 0
30JUL26 46.00 C 0.08 0.08 0.08 0.04 0.00 68 9 132 -7
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 68 0 27 0
30JUL26 48.00 C 0.05 0.07 0.05 0.02 0.00 67 8 66 -2
30JUL26 49.00 C 0.04 0.05 0.04 0.01 0.00 65 9 293 -9
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
28AUG26 22.00 C 0.00 0.00 0.00 9.02 -0.47 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.10 -0.51 63 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.09 -0.67 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.46 -0.52 62 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.83 -0.25 65 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.10 -0.20 63 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.48 -0.28 63 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.87 -0.31 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.38 -0.38 63 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 2.96 -0.30 64 0 9 0
28AUG26 32.00 C 2.84 2.84 2.84 2.47 -0.37 62 1 72 +1
28AUG26 33.00 C 0.00 0.00 0.00 2.15 -0.30 63 0 111 0
28AUG26 34.00 C 0.00 0.00 0.00 1.87 -0.23 64 0 75 0
28AUG26 35.00 C 0.00 0.00 0.00 1.63 -0.17 64 0 313 0
28AUG26 36.00 C 1.27 1.27 1.27 1.38 -0.15 64 35 50 +20
28AUG26 37.00 C 1.10 1.10 1.10 1.16 -0.14 64 1 155 +1
28AUG26 38.00 C 1.01 1.01 1.00 0.98 -0.12 64 21 114 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.82 -0.11 64 0 178 0
28AUG26 40.00 C 0.74 0.98 0.74 0.69 -0.10 64 9 114 0
28AUG26 41.00 C 0.00 0.00 0.00 0.57 -0.09 64 0 126 0
28AUG26 42.00 C 0.55 0.55 0.55 0.48 -0.07 64 1 61 +1
28AUG26 43.00 C 0.47 0.58 0.47 0.40 -0.06 64 38 88 +38
28AUG26 44.00 C 0.52 0.55 0.52 0.33 -0.06 64 36 105 -34
28AUG26 45.00 C 0.00 0.00 0.00 0.27 -0.05 64 0 67 0
28AUG26 46.00 C 0.30 0.30 0.30 0.22 -0.05 63 1 16 -1
28AUG26 47.00 C 0.00 0.00 0.00 0.19 -0.03 64 0 30 0
28AUG26 48.00 C 0.25 0.25 0.25 0.15 -0.03 64 4 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.13 -0.02 64 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 -0.03 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.74 -0.54 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.21 -0.63 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.80 -0.53 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.33 -0.54 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.87 -0.45 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.24 -0.63 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.83 -0.58 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.48 -0.48 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.90 -0.63 56 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.10 -0.51 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.26 -0.47 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.35 -0.57 58 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.57 -0.52 58 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 6.88 -0.49 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.20 -0.43 59 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.59 -0.43 60 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.93 -0.37 58 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.48 -0.27 60 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 3.98 -0.32 60 0 129 0
29SEP26 31.00 C 3.37 4.04 3.37 3.55 -0.31 60 60 58 -4
29SEP26 32.00 C 0.00 0.00 0.00 3.17 -0.29 61 0 122 0
29SEP26 33.00 C 2.66 2.80 2.66 2.82 -0.24 61 75 90 +60
29SEP26 34.00 C 2.26 2.32 2.26 2.51 -0.20 61 30 105 +30
29SEP26 35.00 C 0.00 0.00 0.00 2.21 -0.18 61 0 559 0
29SEP26 36.00 C 1.87 1.89 1.87 1.94 -0.16 61 30 122 +30
29SEP26 37.00 C 1.68 1.68 1.68 1.70 -0.15 61 15 148 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.48 -0.14 61 0 92 0
29SEP26 39.00 C 0.00 0.00 0.00 1.29 -0.13 61 0 85 0
29SEP26 40.00 C 1.20 1.26 1.20 1.13 -0.11 61 4 120 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.98 -0.10 61 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 0.83 -0.11 60 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.72 -0.10 60 0 120 0
29SEP26 44.00 C 0.00 0.00 0.00 0.64 -0.07 61 0 88 0
29SEP26 45.00 C 0.00 0.00 0.00 0.55 -0.07 61 0 35 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.06 61 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 0.41 -0.06 60 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.36 -0.05 61 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 -0.04 61 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.27 -0.03 61 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 -0.03 60 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.02 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 9.42 - 56 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 8.64 -0.48 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.83 -0.53 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.22 -0.40 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.59 -0.34 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.97 -0.34 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.41 -0.36 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.93 -0.46 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.47 -0.30 58 0 0 0
29OCT26 31.00 C 3.78 3.96 3.78 4.04 -0.29 59 60 60 +60
29OCT26 32.00 C 3.72 3.72 3.72 3.68 -0.29 59 15 53 +15
29OCT26 33.00 C 0.00 0.00 0.00 3.32 -0.27 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.00 -0.23 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.71 -0.19 60 0 0 0
29OCT26 36.00 C 2.40 2.40 2.40 2.44 -0.16 60 1 1 +1
29OCT26 37.00 C 0.00 0.00 0.00 2.18 -0.15 60 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.95 -0.14 60 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.74 -0.13 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.55 -0.12 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 1.38 -0.11 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.83 -0.36 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.09 -0.45 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.39 -0.42 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.77 -0.41 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.16 -0.38 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.60 -0.34 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.07 -0.33 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.60 -0.33 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.16 -0.33 59 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 4.72 -0.35 59 0 13 0
30DEC26 32.00 C 0.00 0.00 0.00 4.34 -0.32 59 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 3.97 -0.30 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.64 -0.29 58 0 0 0
30DEC26 35.00 C 3.23 3.23 3.23 3.31 -0.30 58 15 30 0
30DEC26 36.00 C 2.98 2.98 2.98 3.04 -0.26 58 15 84 0
30DEC26 37.00 C 0.00 0.00 0.00 2.78 -0.26 58 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.52 -0.26 58 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.31 -0.22 58 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 2.11 -0.23 58 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 1.91 -0.23 58 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.75 -0.20 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.60 -0.19 58 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.46 -0.19 58 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.32 -0.18 58 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.21 -0.16 58 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.11 -0.15 58 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.16 58 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.91 -0.14 58 0 331 0
30DEC26 50.00 C 1.03 1.09 1.03 0.84 -0.12 58 40 1,108 +40
30DEC26 52.50 C 0.00 0.00 0.00 0.66 -0.12 58 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 -0.09 58 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.09 58 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.07 57 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.06 58 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.05 57 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.05 57 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.03 58 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.03 58 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 93 0
30MAR27 22.00 C 0.00 0.00 0.00 10.36 -0.53 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.63 -0.58 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.02 -0.57 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.43 -0.54 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.88 -0.54 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.37 -0.50 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.89 -0.48 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.44 -0.46 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.03 -0.41 57 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 5.63 -0.40 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.27 -0.38 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.89 -0.37 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.57 -0.36 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.26 -0.36 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.95 -0.36 56 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.69 -0.32 56 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.44 -0.32 56 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.20 -0.32 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.96 -0.32 56 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.77 -0.29 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.59 -0.28 56 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 2.40 -0.29 56 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.22 -0.28 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.08 -0.24 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.95 -0.24 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.81 -0.24 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 -0.25 56 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.56 -0.22 56 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.46 -0.20 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.22 -0.20 56 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.03 -0.16 56 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.16 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.72 -0.13 55 0 40 0
30MAR27 62.50 C 0.99 0.99 0.99 0.61 -0.13 55 35 188 +35
29JUN27 22.00 C 0.00 0.00 0.00 10.92 -0.57 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.34 -0.53 56 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 9.72 -0.55 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.17 -0.57 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.65 -0.53 56 0 0 0
29JUN27 27.00 C 8.36 8.36 8.36 8.20 -0.48 56 13 13 +13
29JUN27 28.00 C 7.98 7.98 7.98 7.69 -0.51 55 6 6 +6
29JUN27 29.00 C 6.84 6.84 6.84 7.35 -0.40 56 6 6 +6
29JUN27 30.00 C 6.44 6.44 6.44 6.95 -0.38 56 6 6 +6
29JUN27 31.00 C 0.00 0.00 0.00 6.56 -0.35 56 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.20 -0.34 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.86 -0.33 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.54 -0.32 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.24 -0.31 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.96 -0.30 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.69 -0.28 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.45 -0.23 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.26 -0.18 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.02 -0.19 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.79 -0.19 57 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.57 -0.18 57 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.39 -0.16 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.21 -0.16 57 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.04 -0.16 57 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.86 -0.16 57 0 105 0
29JUN27 47.00 C 2.94 2.94 2.94 2.69 -0.15 57 2 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.56 -0.13 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.43 -0.13 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.30 -0.13 56 0 27 0
TOTAL CALL 836 17,418 +382
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.01 67 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 +0.01 66 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 +0.02 66 0 59 0
30JUL26 25.00 P 0.32 0.32 0.32 0.35 +0.04 66 30 171 -30
30JUL26 26.00 P 0.47 0.48 0.47 0.51 +0.03 65 30 128 -30
30JUL26 27.00 P 0.87 0.90 0.77 0.76 +0.05 65 13 195 +6
30JUL26 28.00 P 1.18 1.21 0.96 1.05 +0.04 65 27 192 +2
30JUL26 29.00 P 1.30 1.35 1.30 1.44 +0.09 65 22 176 +21
30JUL26 30.00 P 0.00 0.00 0.00 1.92 +0.13 66 0 307 0
30JUL26 31.00 P 2.29 2.29 2.29 2.40 +0.09 65 3 75 +3
30JUL26 32.00 P 2.90 2.90 2.90 3.00 +0.18 65 5 59 -5
30JUL26 33.00 P 0.00 0.00 0.00 3.56 +0.19 62 0 250 0
30JUL26 34.00 P 0.00 0.00 0.00 4.26 +0.21 61 0 577 0
30JUL26 35.00 P 0.00 0.00 0.00 5.29 +0.36 70 2 87 -2
30JUL26 36.00 P 0.00 0.00 0.00 5.87 +0.15 61 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 6.90 +0.24 68 0 214 0
30JUL26 38.00 P 0.00 0.00 0.00 7.77 +0.39 68 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 8.61 +0.14 64 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 9.64 +0.26 71 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 10.59 +0.47 72 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 11.70 +0.42 84 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 12.45 +0.20 64 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 13.43 +0.32 63 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 14.43 +0.25 66 0 40 0
30JUL26 46.00 P 0.00 0.00 0.00 15.51 +0.35 84 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.43 +0.29 72 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.42 +0.34 0 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 18.42 +0.34 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.52 +0.44 99 0 0 0
28AUG26 22.00 P 0.35 0.35 0.26 0.29 +0.01 64 50 50 +50
28AUG26 23.00 P 0.00 0.00 0.00 0.43 +0.03 64 0 38 0
28AUG26 24.00 P 0.00 0.00 0.00 0.58 +0.01 63 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.79 +0.02 63 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 1.05 +0.03 62 0 85 0
28AUG26 27.00 P 1.39 1.39 1.39 1.37 +0.05 62 10 92 0
28AUG26 28.00 P 0.00 0.00 0.00 1.76 +0.08 63 0 58 0
28AUG26 29.00 P 2.42 2.42 2.42 2.22 +0.10 64 1 149 +1
28AUG26 30.00 P 3.00 3.00 3.00 2.67 +0.14 63 1 363 -1
28AUG26 31.00 P 0.00 0.00 0.00 3.23 +0.18 63 0 181 0
28AUG26 32.00 P 3.78 3.78 3.78 3.78 +0.13 62 10 92 0
28AUG26 33.00 P 0.00 0.00 0.00 4.49 +0.25 64 0 225 0
28AUG26 34.00 P 0.00 0.00 0.00 5.19 +0.27 64 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.98 +0.35 66 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 6.83 +0.45 68 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 7.51 +0.28 66 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 8.34 +0.29 66 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 9.20 +0.38 67 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 10.09 +0.44 68 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 11.00 +0.43 68 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 11.82 +0.39 66 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 12.82 +0.49 69 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 13.74 +0.42 69 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 14.64 +0.39 67 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.58 +0.41 67 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.54 +0.40 67 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.47 +0.38 63 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.45 +0.32 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.52 +0.41 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 62 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 0.00 60 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 61 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 0.00 60 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.01 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 +0.01 61 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 +0.01 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.02 60 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.01 60 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.04 60 0 54 0
29SEP26 25.00 P 1.35 1.35 1.25 1.15 0.00 59 25 32 +22
29SEP26 26.00 P 1.65 1.65 1.52 1.46 +0.02 59 35 59 +15
29SEP26 27.00 P 0.00 0.00 0.00 1.83 +0.03 60 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 +0.06 60 0 104 0
29SEP26 29.00 P 0.00 0.00 0.00 2.71 +0.06 60 0 106 0
29SEP26 30.00 P 0.00 0.00 0.00 3.21 +0.17 60 0 70 0
29SEP26 31.00 P 4.15 4.15 4.15 3.78 +0.18 60 60 90 +45
29SEP26 32.00 P 4.67 4.67 4.67 4.39 +0.20 61 15 99 -4
29SEP26 33.00 P 5.01 5.01 5.01 5.04 +0.23 61 10 100 +10
29SEP26 34.00 P 5.36 5.36 5.36 5.74 +0.23 61 15 73 -15
29SEP26 35.00 P 6.23 6.23 6.23 6.50 +0.28 63 15 841 +15
29SEP26 36.00 P 0.00 0.00 0.00 7.25 +0.26 63 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 8.02 +0.24 63 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.81 +0.25 63 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 9.73 +0.36 65 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 10.56 +0.34 66 0 1,048 0
29SEP26 41.00 P 0.00 0.00 0.00 11.36 +0.38 65 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 12.24 +0.38 65 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 13.24 +0.51 68 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 14.13 +0.50 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.94 +0.45 66 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.89 +0.47 67 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.79 +0.39 66 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 17.71 +0.44 65 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 18.67 +0.54 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.52 +0.40 61 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.95 +0.32 60 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 24.57 +0.48 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.92 +0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.42 +0.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.05 +0.47 84 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.56 +0.48 88 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.92 +0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.54 +0.46 94 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.96 +0.38 90 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.46 +0.38 93 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.92 +0.34 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.45 +0.37 97 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.92 +0.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.44 +0.36 101 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.92 +0.34 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.42 +0.34 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.72 - 59 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.93 +0.04 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.19 +0.04 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 1.47 +0.02 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 1.82 +0.05 58 0 0 0
29OCT26 27.00 P 2.20 2.20 2.20 2.20 +0.06 58 1 1 +1
29OCT26 28.00 P 0.00 0.00 0.00 2.65 +0.06 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 3.13 +0.08 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.65 +0.19 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.22 +0.18 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.85 +0.23 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.47 +0.22 59 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 6.14 +0.22 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.90 +0.19 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.61 +0.19 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.38 +0.21 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.16 +0.27 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.03 +0.31 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.87 +0.33 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.69 +0.32 63 0 0 0
30DEC26 22.00 P 1.28 1.28 1.28 1.23 -0.01 57 5 276 +3
30DEC26 23.00 P 0.00 0.00 0.00 1.51 -0.02 56 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.84 -0.01 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 -0.02 56 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 2.59 0.00 56 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 3.02 -0.17 56 0 4 0
30DEC26 28.00 P 3.65 3.75 3.65 3.49 +0.01 56 17 64 -7
30DEC26 29.00 P 0.00 0.00 0.00 4.00 +0.02 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.53 +0.03 56 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 5.12 +0.06 56 0 65 0
30DEC26 32.00 P 0.00 0.00 0.00 5.77 +0.12 56 2 24 +2
30DEC26 33.00 P 0.00 0.00 0.00 6.41 +0.16 56 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 7.07 +0.17 56 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.85 +0.19 57 0 84 0
30DEC26 36.00 P 0.00 0.00 0.00 8.60 +0.30 57 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 9.33 +0.27 57 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.11 +0.35 58 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.92 +0.31 58 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.71 +0.31 58 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 12.53 +0.32 58 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 13.34 +0.32 58 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 14.25 +0.38 59 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 15.12 +0.40 59 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 15.98 +0.52 59 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.81 +0.46 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.70 +0.38 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.70 +0.48 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.62 +0.55 60 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 20.54 +0.66 61 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 22.69 +0.51 58 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 25.05 +0.55 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 27.52 +0.66 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.92 +0.66 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.31 +0.51 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.72 +0.64 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.14 +0.54 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.54 +0.33 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.98 +0.32 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.46 +0.35 59 0 0 0
30MAR27 22.00 P 1.62 1.62 1.62 1.74 -0.03 55 4 12 +4
30MAR27 23.00 P 0.00 0.00 0.00 2.06 -0.04 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.42 -0.05 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.85 0.00 55 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 3.29 0.00 54 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.75 +0.01 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.24 +0.01 54 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.81 +0.06 55 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.34 +0.07 54 0 38 0
30MAR27 31.00 P 0.00 0.00 0.00 5.91 +0.06 54 0 34 0
30MAR27 32.00 P 0.00 0.00 0.00 6.61 +0.16 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 7.30 +0.26 56 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.86 +0.16 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.52 +0.11 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.26 +0.24 55 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 10.02 +0.29 55 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.79 +0.36 55 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.54 +0.38 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 12.33 +0.29 55 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.13 +0.37 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.96 +0.40 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.78 +0.39 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.63 +0.42 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.54 +0.49 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.35 +0.45 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 18.22 +0.47 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.10 +0.48 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.05 +0.54 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.95 +0.56 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.20 +0.56 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.49 +0.57 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.81 +0.54 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.16 +0.55 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.48 +0.52 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.46 +0.05 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.81 +0.02 56 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 3.20 -0.01 56 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.62 -0.01 56 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 4.10 +0.03 56 0 295 0
29JUN27 27.00 P 0.00 0.00 0.00 4.60 +0.05 56 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 5.11 +0.06 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.66 +0.08 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.23 +0.10 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.82 +0.11 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.44 +0.17 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 8.08 +0.18 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.74 +0.17 55 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.66 +0.29 57 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 10.20 +0.15 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.92 +0.29 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.66 +0.36 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 12.41 +0.32 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 13.18 +0.35 56 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 13.96 +0.35 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.75 +0.31 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.57 +0.39 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 16.37 +0.39 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.19 +0.39 56 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 18.03 +0.41 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.87 +0.42 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.72 +0.43 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.59 +0.31 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.44 +0.31 56 0 0 0
TOTAL PUT 408 16,192 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 6.18
30JUL26 4.40 C 0.00 0.00 0.00 1.78 +0.23 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.68 +0.24 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.58 +0.20 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.52 +0.24 66 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.39 +0.22 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.33 +0.22 62 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.24 +0.21 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.02 +0.22 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.83 +0.18 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.68 +0.17 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.51 +0.12 60 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.40 +0.11 62 0 207 0
30JUL26 6.50 C 0.35 0.35 0.35 0.31 +0.10 63 3 167 0
30JUL26 6.75 C 0.30 0.30 0.30 0.23 +0.08 63 5 70 0
30JUL26 7.00 C 0.24 0.24 0.24 0.17 +0.07 64 1 98 0
30JUL26 7.25 C 0.16 0.16 0.16 0.12 +0.05 63 9 171 +9
30JUL26 7.50 C 0.00 0.00 0.00 0.09 +0.04 64 0 210 0
30JUL26 7.75 C 0.09 0.09 0.08 0.06 +0.02 64 40 199 -15
30JUL26 8.00 C 0.08 0.08 0.08 0.04 +0.02 63 1 296 0
30JUL26 8.25 C 0.07 0.07 0.07 0.03 +0.02 64 45 130 -34
30JUL26 8.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 181 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 301 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 1.83 +0.22 56 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.74 +0.21 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.66 +0.20 59 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.56 +0.17 56 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.49 +0.20 59 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.43 +0.20 63 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.35 +0.21 63 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.15 +0.17 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.98 +0.15 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.84 +0.15 62 0 0 0
28AUG26 6.00 C 0.73 0.73 0.73 0.70 +0.13 61 10 20 +10
28AUG26 6.25 C 0.00 0.00 0.00 0.59 +0.12 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.49 +0.11 62 0 0 0
28AUG26 6.75 C 0.45 0.45 0.45 0.42 +0.11 64 24 24 +24
28AUG26 7.00 C 0.00 0.00 0.00 0.34 +0.10 64 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.28 +0.09 64 0 27 0
28AUG26 7.50 C 0.00 0.00 0.00 0.22 +0.07 63 0 70 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 +0.06 63 0 43 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 +0.04 63 0 31 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 +0.04 64 0 49 0
28AUG26 8.50 C 0.15 0.15 0.15 0.09 +0.03 63 4 76 +4
28AUG26 8.75 C 0.00 0.00 0.00 0.07 +0.02 63 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 +0.02 64 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.02 65 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.02 65 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.02 64 0 16 0
28AUG26 10.00 C 0.04 0.04 0.04 0.02 +0.01 62 2 34 +2
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 1.89 +0.19 57 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.80 +0.17 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.74 +0.20 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.68 +0.21 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 +0.21 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.52 +0.19 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.42 +0.16 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 +0.17 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 +0.18 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.96 +0.15 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.83 +0.14 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 +0.13 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 +0.14 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 +0.13 62 0 2 0
29SEP26 7.00 C 0.56 0.56 0.51 0.47 +0.12 61 3 18 +3
29SEP26 7.25 C 0.00 0.00 0.00 0.40 +0.11 61 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.09 61 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 +0.09 61 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.07 61 0 40 0
29SEP26 8.25 C 0.27 0.27 0.27 0.20 +0.06 61 2 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.05 61 0 1,077 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.04 60 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.04 61 0 2,300 0
29SEP26 9.25 C 0.13 0.13 0.13 0.10 +0.03 61 5 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.03 62 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.02 61 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.02 61 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.02 60 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.87 +0.18 58 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.79 +0.18 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.71 +0.18 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.67 +0.22 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.57 +0.18 58 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.53 +0.20 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.36 +0.18 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.21 +0.16 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.05 +0.13 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.93 +0.13 58 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.81 +0.11 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.73 +0.12 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.64 +0.11 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.56 +0.10 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.49 +0.10 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.42 +0.08 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.36 +0.07 58 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 +0.07 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.27 +0.05 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.07 +0.18 58 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.99 +0.17 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.92 +0.18 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.85 +0.18 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.78 +0.17 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.71 +0.17 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 +0.15 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.52 +0.19 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.37 +0.17 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 +0.13 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.13 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 +0.11 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 +0.12 57 0 21 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 +0.10 57 0 45 0
30DEC26 7.00 C 0.83 0.83 0.83 0.76 +0.13 59 15 45 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.68 +0.11 59 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.09 57 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 +0.09 58 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 +0.09 58 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.08 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.08 59 0 92 0
30DEC26 8.75 C 0.37 0.37 0.37 0.36 +0.07 59 3 47 +3
30DEC26 9.00 C 0.34 0.34 0.34 0.32 +0.07 58 3 91 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.29 +0.06 59 0 60 0
30DEC26 9.50 C 0.29 0.29 0.29 0.26 +0.06 59 2 3 +2
30DEC26 9.75 C 0.00 0.00 0.00 0.23 +0.05 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 +0.04 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 +0.03 58 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.03 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.03 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.02 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.02 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.23 +0.18 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.18 +0.20 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.09 +0.17 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.03 +0.16 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.97 +0.16 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.92 +0.18 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.86 +0.18 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 +0.18 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.59 +0.17 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.16 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 +0.16 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 +0.14 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 +0.14 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.05 +0.12 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.97 +0.11 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.91 +0.12 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 +0.12 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 +0.11 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.70 +0.09 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 +0.10 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.61 +0.10 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 +0.08 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.53 +0.10 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 +0.09 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 +0.09 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.41 +0.08 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.38 +0.07 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 +0.07 59 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 +0.06 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 +0.05 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 +0.04 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.04 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 +0.03 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.03 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.03 59 0 35 0
29JUN27 4.40 C 0.00 0.00 0.00 2.37 +0.18 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.33 +0.20 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.24 +0.17 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.18 +0.17 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.12 +0.17 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.07 +0.18 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.04 +0.19 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.90 +0.19 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.76 +0.18 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 +0.16 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 +0.16 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.45 +0.16 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.32 +0.14 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 +0.15 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.16 +0.13 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.08 +0.14 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.02 +0.14 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.96 +0.14 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 +0.12 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.85 +0.12 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.79 +0.11 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.75 +0.11 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.70 +0.11 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.66 +0.11 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.62 +0.10 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.59 +0.11 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.55 +0.10 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.49 +0.10 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 +0.09 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 +0.09 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.35 +0.09 59 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 +0.08 59 0 1 0
TOTAL CALL 177 11,632 +26
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 -0.01 67 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 -0.01 66 0 32 0
30JUL26 5.00 P 0.06 0.06 0.06 0.06 -0.02 65 36 181 +36
30JUL26 5.25 P 0.10 0.10 0.10 0.10 -0.03 65 15 77 +15
30JUL26 5.50 P 0.00 0.00 0.00 0.15 -0.06 62 0 375 0
30JUL26 5.75 P 0.00 0.00 0.00 0.23 -0.08 63 0 125 0
30JUL26 6.00 P 0.30 0.30 0.28 0.34 -0.09 63 60 212 -60
30JUL26 6.25 P 0.40 0.44 0.40 0.47 -0.11 64 53 67 -37
30JUL26 6.50 P 0.00 0.00 0.00 0.62 -0.13 64 0 229 0
30JUL26 6.75 P 0.00 0.00 0.00 0.81 -0.14 67 0 50 0
30JUL26 7.00 P 0.00 0.00 0.00 1.00 -0.20 68 0 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.20 -0.19 68 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.43 -0.20 72 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 1.66 -0.17 74 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 1.88 -0.22 73 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 2.11 -0.23 73 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.36 -0.25 78 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.60 -0.25 80 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.84 -0.24 79 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 3.11 -0.24 94 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.36 -0.26 98 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.58 -0.27 85 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.85 -0.25 102 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.33 -0.28 97 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.83 -0.26 104 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.36 -0.22 130 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.82 -0.26 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.35 -0.26 139 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.83 -0.25 129 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.03 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.13 -0.03 63 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.15 -0.04 63 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.21 -0.05 62 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.29 -0.07 62 0 31 0
28AUG26 5.75 P 0.00 0.00 0.00 0.39 -0.08 62 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.51 -0.09 63 0 61 0
28AUG26 6.25 P 0.00 0.00 0.00 0.64 -0.10 63 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.79 -0.14 63 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 0.96 -0.14 64 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 1.16 -0.15 66 0 22 0
28AUG26 7.25 P 0.00 0.00 0.00 1.35 -0.15 67 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.55 -0.17 67 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.76 -0.18 68 0 48 0
28AUG26 8.00 P 0.00 0.00 0.00 1.97 -0.20 68 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.20 -0.21 70 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.45 -0.19 74 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.68 -0.21 75 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.91 -0.20 76 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 3.12 -0.24 71 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.37 -0.25 74 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.62 -0.23 78 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.86 -0.24 78 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.34 -0.27 77 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.86 -0.25 90 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.36 -0.22 95 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.85 -0.24 96 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.36 -0.25 105 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.83 -0.28 96 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.02 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.02 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.03 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.03 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.04 60 0 0 0
29SEP26 5.00 P 0.21 0.21 0.21 0.23 -0.04 61 3 4 +3
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.05 61 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.07 61 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 -0.07 61 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 -0.07 60 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 -0.08 61 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 -0.13 60 0 70 0
29SEP26 6.75 P 1.00 1.00 1.00 1.07 -0.13 61 2 63 +2
29SEP26 7.00 P 0.00 0.00 0.00 1.25 -0.14 62 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.43 -0.15 61 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.61 -0.19 61 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.83 -0.16 62 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 2.04 -0.18 63 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 -0.20 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.48 -0.20 65 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.70 -0.19 64 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.93 -0.20 65 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.19 -0.17 70 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.42 -0.20 70 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 -0.22 70 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.89 -0.21 71 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.37 -0.24 72 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.86 -0.25 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.36 -0.23 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.85 -0.25 80 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.36 -0.25 87 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.85 -0.26 88 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.35 -0.23 91 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.85 -0.24 95 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.35 -0.23 98 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.85 -0.24 101 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.35 -0.24 104 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.85 -0.23 107 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.35 -0.24 110 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.85 -0.24 113 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.35 -0.24 116 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.85 -0.24 118 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.35 -0.23 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.85 -0.24 123 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.35 -0.23 125 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.85 -0.23 127 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.85 -0.24 132 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.85 -0.24 136 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.85 -0.24 140 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.85 -0.24 144 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.16 -0.04 59 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.18 -0.04 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.20 -0.05 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.23 -0.05 59 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.26 -0.06 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.29 -0.06 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.38 -0.06 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.48 -0.06 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.59 -0.07 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.72 -0.07 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.84 -0.10 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.00 -0.12 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.15 -0.14 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.33 -0.15 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.51 -0.15 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.70 -0.16 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.90 -0.18 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.10 -0.17 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.34 -0.16 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 -0.04 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 -0.04 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 -0.04 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.05 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 -0.06 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 -0.05 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.07 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.05 59 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 -0.06 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.08 57 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 -0.05 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 -0.07 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 -0.11 58 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 -0.12 57 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.47 -0.14 57 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.65 -0.15 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.84 -0.15 58 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 2.02 -0.16 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 -0.17 58 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 -0.16 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 -0.17 59 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 -0.18 59 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 -0.18 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.29 -0.17 60 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.51 -0.18 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.72 -0.20 59 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.98 -0.17 62 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.43 -0.18 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.88 -0.23 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.37 -0.22 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.86 -0.24 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.36 -0.25 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.85 -0.26 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.35 -0.23 69 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.85 -0.24 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.35 -0.23 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.85 -0.24 77 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.35 -0.24 79 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.85 -0.23 81 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.35 -0.24 83 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.85 -0.24 85 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.35 -0.24 87 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.85 -0.24 89 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.35 -0.23 91 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.85 -0.24 93 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.35 -0.23 95 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.85 -0.23 97 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.85 -0.24 100 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.85 -0.24 103 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 -0.03 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 -0.04 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.04 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 -0.05 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 -0.05 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 -0.05 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 -0.05 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 -0.06 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 -0.08 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 -0.06 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 -0.07 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 -0.11 56 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 -0.10 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 -0.11 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.82 -0.13 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 -0.14 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.19 -0.14 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 -0.15 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 -0.15 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.77 -0.16 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.98 -0.16 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.20 -0.15 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.39 -0.18 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.60 -0.19 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.83 -0.18 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 4.06 -0.17 58 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.49 -0.19 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.96 -0.18 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.43 -0.19 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.90 -0.20 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.38 -0.23 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.86 -0.25 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.35 -0.23 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.85 -0.24 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.35 -0.23 64 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 -0.04 58 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.51 -0.04 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.54 -0.05 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 -0.04 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 -0.06 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 -0.04 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 -0.05 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 -0.04 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.92 -0.05 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.06 -0.04 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.19 -0.07 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.36 -0.04 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.48 -0.07 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.68 -0.05 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 -0.05 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.98 -0.11 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 -0.13 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.32 -0.14 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 -0.15 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.70 -0.13 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 -0.15 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.10 -0.13 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.29 -0.16 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.50 -0.17 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.71 -0.17 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.91 -0.18 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.13 -0.16 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.57 -0.17 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.02 -0.18 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.48 -0.18 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.94 -0.19 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.42 -0.19 57 0 0 0
TOTAL PUT 169 10,327 -41
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$ 6.47
30JUL26 4.70 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 +0.04 25 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.50 +0.03 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.30 +0.02 22 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 1 0
30JUL26 7.00 C 0.03 0.03 0.03 0.03 +0.01 24 2 114 +2
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 30 7 142 +7
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 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.50 +0.04 34 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.08 +0.01 24 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 24 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 1.80 +0.04 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.04 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 +0.04 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 +0.04 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 +0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.02 22 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 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 1.80 +0.04 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.70 +0.04 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.60 +0.04 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.50 +0.04 29 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.26 +0.04 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.02 +0.04 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.78 +0.04 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.59 +0.05 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 0.00 21 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.80 +0.04 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 +0.04 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 +0.06 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 +0.04 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.28 +0.06 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 +0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.81 +0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.05 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.02 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.02 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 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 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 37 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 1.80 +0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 +0.04 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.62 +0.06 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.53 +0.06 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.28 +0.04 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.06 +0.04 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 +0.05 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 +0.04 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 +0.04 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.73 +0.06 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.64 +0.06 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.53 +0.04 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.32 +0.06 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.10 +0.05 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.92 +0.04 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 9 1,122 +9
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.33 -0.03 22 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.78 -0.05 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 1.03 -0.05 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.30 -0.03 45 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.55 -0.03 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.80 -0.03 56 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.05 -0.03 62 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.30 -0.03 67 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.55 -0.03 71 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.80 -0.03 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.05 -0.03 80 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.30 -0.03 85 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.55 -0.03 89 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 0.00 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.13 -0.02 23 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.41 -0.02 25 0 84 0
28AUG26 7.00 P 0.00 0.00 0.00 0.58 -0.03 23 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.80 -0.03 24 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 -0.03 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.30 -0.03 33 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.55 -0.03 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.80 -0.03 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.05 -0.03 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.30 -0.03 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.55 -0.03 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.80 -0.03 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.05 -0.03 59 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.30 -0.03 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.55 -0.03 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 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 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.02 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 -0.02 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 -0.03 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 -0.03 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 -0.03 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 -0.04 0 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.69 -0.04 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 -0.04 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.42 -0.05 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.15 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.77 -0.05 20 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.99 -0.04 20 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.21 -0.04 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.46 -0.03 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.70 -0.03 13 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 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 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.02 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.02 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 -0.03 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 -0.06 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 -0.06 17 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 -0.05 15 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 -0.03 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 -0.03 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 -0.02 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 -0.02 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 -0.02 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 -0.03 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 -0.06 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.22 -0.06 16 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 -0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 -0.01 20 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 0.11 -0.01 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN27 6.00 P 0.31 0.31 0.31 0.33 -0.02 21 1 11 +1
29JUN27 6.25 P 0.00 0.00 0.00 0.44 -0.02 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 -0.03 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 -0.03 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.90 -0.04 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 -0.02 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.28 -0.06 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 -0.05 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.71 -0.05 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0
TOTAL PUT 1 1,900 +1
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$ 22.52
30JUL26 16.00 C 0.00 0.00 0.00 6.64 +0.24 76 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.15 +0.25 71 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.66 +0.26 67 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.18 +0.27 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.71 +0.28 61 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.24 +0.28 58 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.71 +0.31 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.29 +0.30 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.88 +0.28 50 0 2 0
30JUL26 21.00 C 2.60 2.60 2.45 2.15 +0.25 50 18 21 +15
30JUL26 22.00 C 1.60 1.60 1.60 1.50 +0.13 48 3 137 0
30JUL26 23.00 C 1.34 1.34 1.06 1.06 +0.14 50 17 220 -13
30JUL26 24.00 C 0.90 0.95 0.75 0.73 +0.13 51 149 548 +132
30JUL26 25.00 C 0.61 0.66 0.55 0.46 +0.09 51 110 518 +78
30JUL26 26.00 C 0.42 0.42 0.38 0.28 +0.06 50 150 564 -24
30JUL26 27.00 C 0.33 0.34 0.27 0.17 +0.04 51 149 612 +101
30JUL26 28.00 C 0.21 0.22 0.19 0.10 +0.03 51 47 463 +35
30JUL26 29.00 C 0.13 0.13 0.13 0.06 +0.02 51 1 219 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 234 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 52 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 6.78 +0.29 64 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.31 +0.28 61 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.84 +0.28 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.32 +0.23 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.95 +0.29 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.50 +0.25 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.08 +0.24 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.65 +0.29 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.29 +0.28 50 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.63 +0.24 49 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.02 +0.11 48 0 491 0
28AUG26 23.00 C 0.00 0.00 0.00 1.56 +0.10 48 0 488 0
28AUG26 24.00 C 0.00 0.00 0.00 1.26 +0.16 51 0 378 0
28AUG26 25.00 C 1.15 1.17 0.99 0.94 +0.13 50 94 274 -39
28AUG26 26.00 C 0.78 0.79 0.78 0.69 +0.10 50 49 354 -15
28AUG26 27.00 C 0.61 0.62 0.61 0.51 +0.09 50 51 434 +36
28AUG26 28.00 C 0.00 0.00 0.00 0.36 +0.06 50 0 367 0
28AUG26 29.00 C 0.00 0.00 0.00 0.26 +0.05 50 0 259 0
28AUG26 30.00 C 0.00 0.00 0.00 0.18 +0.04 50 0 167 0
28AUG26 31.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 67 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 27 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 6.91 +0.27 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.44 +0.26 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.01 +0.27 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.59 +0.28 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.17 +0.27 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.75 +0.25 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.36 +0.23 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.93 +0.16 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.59 +0.26 47 0 210 0
29SEP26 21.00 C 3.22 3.22 3.22 2.90 +0.08 45 2 212 -2
29SEP26 22.00 C 0.00 0.00 0.00 2.36 +0.08 46 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 1.92 +0.08 46 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.55 +0.09 47 0 708 0
29SEP26 25.00 C 1.52 1.52 1.52 1.29 +0.14 48 1 467 0
29SEP26 26.00 C 0.00 0.00 0.00 1.02 +0.12 48 0 476 0
29SEP26 27.00 C 0.00 0.00 0.00 0.80 +0.11 48 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 +0.09 48 0 276 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 +0.06 48 0 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 +0.05 48 0 184 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 +0.05 48 0 133 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 +0.04 48 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 6.61 +0.27 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.18 +0.27 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.76 +0.25 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.35 +0.24 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.96 +0.22 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.59 +0.21 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.23 +0.19 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.78 +0.06 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.13 +0.17 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.73 +0.12 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.18 +0.02 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.85 +0.07 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.49 +0.04 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.21 +0.03 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.98 +0.03 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.78 +0.02 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.62 +0.01 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.36 +0.28 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.95 +0.28 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.56 +0.28 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.17 +0.26 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.80 +0.25 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.43 +0.23 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.08 +0.21 48 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.77 +0.22 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.45 +0.20 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.88 +0.19 47 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.27 +0.07 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.82 +0.06 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.43 +0.06 45 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 +0.11 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.83 +0.10 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.56 +0.09 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 +0.08 46 0 33 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 +0.06 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 +0.06 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.05 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 +0.04 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 +0.03 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 +0.03 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 +0.02 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 +0.02 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.75 +0.30 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.37 +0.30 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.00 +0.29 49 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.64 +0.28 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.29 +0.27 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.96 +0.26 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.64 +0.25 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.34 +0.25 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.05 +0.24 47 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.46 +0.18 46 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.00 +0.21 46 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.53 +0.17 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.12 +0.15 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.79 +0.17 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 +0.15 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.17 +0.14 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.91 +0.12 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.68 +0.11 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.48 +0.10 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.30 +0.09 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 +0.08 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.00 +0.07 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 +0.07 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.77 +0.06 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.06 +0.29 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.71 +0.30 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.35 +0.29 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.02 +0.28 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.70 +0.28 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.38 +0.27 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.07 +0.25 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.79 +0.25 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.51 +0.25 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.98 +0.22 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.50 +0.22 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.06 +0.18 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.68 +0.20 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.32 +0.18 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.99 +0.17 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.68 +0.14 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.42 +0.14 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.17 +0.13 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.96 +0.12 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.76 +0.12 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.57 +0.09 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.42 +0.09 44 0 6 0
TOTAL CALL 841 13,016 +304
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 267 0
30JUL26 19.00 P 0.00 0.00 0.00 0.16 -0.03 51 0 215 0
30JUL26 19.50 P 0.00 0.00 0.00 0.22 -0.05 50 0 73 0
30JUL26 20.00 P 0.26 0.31 0.25 0.31 -0.05 49 35 166 -15
30JUL26 21.00 P 0.55 0.55 0.54 0.58 -0.07 50 51 190 -50
30JUL26 22.00 P 0.92 0.92 0.91 1.01 -0.07 51 52 355 +52
30JUL26 23.00 P 0.00 0.00 0.00 1.55 -0.07 52 0 370 0
30JUL26 24.00 P 0.00 0.00 0.00 2.14 -0.14 50 0 237 0
30JUL26 25.00 P 0.00 0.00 0.00 2.89 -0.24 50 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.71 -0.18 50 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 4.65 -0.23 54 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.54 -0.31 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.49 -0.34 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.51 -0.31 57 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.48 -0.34 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.48 -0.34 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.48 -0.34 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.48 -0.34 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 0.00 51 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.25 -0.03 50 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.33 -0.04 50 0 70 0
28AUG26 19.00 P 0.00 0.00 0.00 0.44 -0.04 50 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.55 -0.05 50 0 218 0
28AUG26 20.00 P 0.61 0.67 0.61 0.67 -0.06 49 47 199 +30
28AUG26 21.00 P 0.00 0.00 0.00 1.01 -0.08 49 0 110 0
28AUG26 22.00 P 0.00 0.00 0.00 1.48 -0.07 50 0 194 0
28AUG26 23.00 P 0.00 0.00 0.00 2.04 -0.07 51 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 2.69 -0.01 52 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.30 -0.19 49 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 4.08 -0.25 50 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.91 -0.16 51 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.82 -0.18 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.71 -0.15 53 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 7.62 -0.23 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.52 -0.33 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.50 -0.33 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.49 -0.33 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.48 -0.34 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.03 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.03 48 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.05 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.05 48 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 -0.05 48 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.80 -0.04 48 0 67 0
29SEP26 20.00 P 0.94 0.94 0.94 0.96 -0.04 48 4 284 +4
29SEP26 21.00 P 1.26 1.26 1.26 1.33 -0.06 47 20 335 +20
29SEP26 22.00 P 0.00 0.00 0.00 1.79 -0.07 48 0 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.37 -0.04 49 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 3.01 -0.06 49 0 295 0
29SEP26 25.00 P 3.44 3.44 3.44 3.57 -0.21 47 1 132 -1
29SEP26 26.00 P 0.00 0.00 0.00 4.36 -0.14 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.12 -0.18 48 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.98 -0.16 49 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.85 -0.14 49 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.75 -0.13 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.69 -0.23 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.54 -0.34 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.49 -0.36 43 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.50 -0.33 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.49 -0.33 48 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 13.48 -0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.48 -0.34 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.48 -0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.48 -0.34 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.48 -0.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.48 -0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.48 -0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.48 -0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.48 -0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.48 -0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.48 -0.34 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.34 -0.07 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.42 -0.10 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.53 -0.09 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.65 -0.09 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.79 -0.10 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.94 -0.10 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.12 -0.09 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.52 -0.10 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.00 -0.10 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.49 -0.16 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.17 -0.10 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.79 -0.16 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.52 -0.17 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.31 -0.17 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.15 -0.15 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.97 -0.17 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.82 -0.20 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.72 -0.20 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.05 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.06 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 -0.06 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.07 46 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.90 -0.07 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 -0.05 46 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 -0.04 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 -0.09 45 0 155 0
30DEC26 21.00 P 2.00 2.00 2.00 1.97 -0.10 45 3 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.48 -0.08 46 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 3.02 -0.09 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.57 -0.14 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.22 -0.14 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.95 -0.13 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.70 -0.14 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.46 -0.15 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.28 -0.16 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.10 -0.19 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.98 -0.14 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.83 -0.18 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.77 -0.15 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.64 -0.19 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.56 -0.37 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.51 -0.38 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.53 -0.33 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.50 -0.34 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.49 -0.34 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.48 -0.34 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.48 -0.34 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.48 -0.34 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.05 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.06 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.06 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.04 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 -0.04 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 -0.05 45 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.59 -0.04 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.77 -0.06 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 -0.06 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 -0.09 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 -0.09 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.44 -0.11 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.04 -0.10 44 0 27 0
30MAR27 25.00 P 0.00 0.00 0.00 4.67 -0.14 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.34 -0.15 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.07 -0.12 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.83 -0.15 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.61 -0.15 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.41 -0.16 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.24 -0.15 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.08 -0.16 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.93 -0.18 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.86 -0.13 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.73 -0.20 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 -0.05 45 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.27 -0.07 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.45 -0.07 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 -0.05 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.76 -0.05 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.95 -0.05 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.14 -0.07 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.35 -0.07 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.82 -0.08 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.31 -0.11 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.85 -0.12 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.45 -0.10 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.10 -0.10 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.77 -0.12 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.48 -0.12 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.20 -0.13 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.96 -0.17 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 8.74 -0.14 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.54 -0.16 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.37 -0.14 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.21 -0.16 43 0 3 0
TOTAL PUT 213 7,001 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 42.64
03JUL26 32.00 C 0.00 0.00 0.00 10.64 +0.95 0 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 9.64 +0.95 0 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 8.64 +0.95 0 0 0 0
03JUL26 35.00 C 0.00 0.00 0.00 7.64 +0.95 0 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 6.64 +0.94 0 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 5.64 +0.93 0 0 0 0
03JUL26 38.00 C 6.50 6.50 4.72 4.65 +0.91 95 102 118 -74
03JUL26 39.00 C 0.00 0.00 0.00 3.66 +0.86 86 0 30 0
03JUL26 40.00 C 4.30 4.30 2.70 2.70 +0.78 83 4 237 0
03JUL26 41.00 C 3.90 3.90 1.66 1.79 +0.54 76 95 421 -4
03JUL26 42.00 C 2.00 3.00 1.03 1.09 +0.35 81 421 299 -165
03JUL26 43.00 C 1.80 2.15 0.55 0.58 +0.16 83 1,341 1,478 +367
03JUL26 44.00 C 1.20 1.20 0.28 0.36 +0.13 96 926 1,073 +518
03JUL26 45.00 C 0.74 0.80 0.18 0.23 +0.11 108 2,114 1,649 +1,056
03JUL26 46.00 C 0.33 0.33 0.11 0.16 +0.09 121 1,030 948 +646
03JUL26 47.00 C 0.07 0.10 0.07 0.12 +0.08 134 2,550 1,950 +1,853
03JUL26 48.00 C 0.08 0.08 0.08 0.09 +0.07 145 220 254 +40
03JUL26 49.00 C 0.00 0.00 0.00 0.07 +0.06 156 0 68 0
03JUL26 50.00 C 0.00 0.00 0.00 0.06 +0.05 169 0 141 0
03JUL26 52.50 C 0.00 0.00 0.00 0.05 +0.04 204 0 268 0
03JUL26 55.00 C 0.00 0.00 0.00 0.04 +0.03 233 0 305 0
03JUL26 57.50 C 0.00 0.00 0.00 0.03 +0.02 256 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.02 +0.01 272 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 10.68 +0.99 86 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 9.69 +1.00 82 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 8.66 +0.77 0 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 7.67 +0.98 55 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 6.68 +0.93 53 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 5.72 +0.88 55 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 4.79 +0.77 56 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 3.88 +0.67 54 0 61 0
10JUL26 40.00 C 0.00 0.00 0.00 3.15 +0.67 59 0 228 0
10JUL26 41.00 C 2.65 2.65 2.44 2.38 +0.50 56 31 170 -30
10JUL26 42.00 C 2.98 3.40 1.73 1.83 +0.47 58 223 424 +52
10JUL26 43.00 C 2.30 2.30 1.46 1.36 +0.37 60 673 426 +255
10JUL26 44.00 C 2.00 2.00 0.91 1.06 +0.36 64 372 758 +81
10JUL26 45.00 C 1.28 1.50 0.78 0.81 +0.32 66 325 358 -16
10JUL26 46.00 C 0.99 0.99 0.47 0.63 +0.29 70 2,881 2,328 +2,188
10JUL26 47.00 C 0.71 0.71 0.33 0.50 +0.27 73 1,785 1,937 +1,593
10JUL26 48.00 C 0.61 0.61 0.28 0.40 +0.25 76 748 689 +688
10JUL26 49.00 C 0.38 0.38 0.22 0.32 +0.22 79 328 319 +307
10JUL26 50.00 C 0.30 0.30 0.16 0.27 +0.20 83 168 164 +164
10JUL26 52.50 C 0.00 0.00 0.00 0.17 - 90 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 21.69 +1.04 89 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 20.73 +1.08 108 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 19.71 +1.06 92 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 18.64 +0.98 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.74 +1.08 90 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.65 +0.99 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.74 +1.12 77 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.68 +1.08 0 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 13.74 +1.09 65 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.77 +1.12 65 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.79 +1.11 63 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.82 +1.10 61 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.92 +1.15 63 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.93 +0.98 58 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.01 +0.97 56 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.15 +0.84 56 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 6.21 +0.70 52 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 5.42 +0.66 52 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 4.69 +0.61 52 0 314 0
30JUL26 40.00 C 4.70 4.70 4.70 4.02 +0.55 53 9 877 0
30JUL26 41.00 C 4.50 5.00 3.55 3.47 +0.54 54 170 567 +51
30JUL26 42.00 C 4.00 4.40 3.06 2.92 +0.48 54 381 1,674 -76
30JUL26 43.00 C 3.00 3.38 2.48 2.51 +0.44 55 556 2,966 +215
30JUL26 44.00 C 2.72 3.25 2.03 2.13 +0.39 56 852 2,070 +296
30JUL26 45.00 C 2.56 2.56 1.76 1.77 +0.34 57 749 3,223 +104
30JUL26 46.00 C 2.20 2.20 1.45 1.49 +0.29 57 1,641 3,593 +598
30JUL26 47.00 C 1.99 2.00 1.18 1.26 +0.26 58 1,020 3,168 +228
30JUL26 48.00 C 1.47 1.52 0.98 1.07 +0.24 59 1,296 3,027 -216
30JUL26 49.00 C 1.00 1.30 0.89 0.91 +0.23 61 942 4,690 +151
30JUL26 50.00 C 1.10 1.30 0.70 0.79 +0.23 62 1,126 2,317 +182
30JUL26 52.50 C 0.70 0.88 0.52 0.51 +0.16 64 704 3,806 +371
30JUL26 55.00 C 0.60 0.60 0.30 0.35 +0.13 66 824 8,056 +56
30JUL26 57.50 C 0.32 0.32 0.27 0.25 +0.11 69 103 3,125 -33
30JUL26 60.00 C 0.23 0.23 0.15 0.17 +0.08 71 185 6,315 -44
30JUL26 62.50 C 0.00 0.00 0.00 0.13 +0.07 73 0 2,415 0
30JUL26 65.00 C 0.10 0.10 0.09 0.10 +0.06 76 60 2,343 +50
30JUL26 67.50 C 0.00 0.00 0.00 0.07 +0.04 77 0 890 0
30JUL26 70.00 C 0.05 0.05 0.05 0.06 +0.04 81 8 291 +8
30JUL26 72.50 C 0.04 0.04 0.04 0.04 +0.03 81 4 100 0
30JUL26 75.00 C 0.03 0.04 0.03 0.03 +0.02 82 33 510 +32
28AUG26 21.00 C 0.00 0.00 0.00 21.79 +1.14 84 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 20.78 +1.13 76 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 19.81 +1.14 76 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 18.84 +1.14 75 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 17.74 +1.04 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 16.75 +1.02 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 15.79 +1.02 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.83 +1.00 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.87 +1.01 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.99 +1.07 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.00 +0.99 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.16 +1.04 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.29 +1.03 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.37 +0.83 54 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.55 +0.71 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.76 +0.78 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.02 +0.73 53 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 6.32 +0.67 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.68 +0.58 53 0 60 0
28AUG26 40.00 C 5.43 5.43 5.43 5.08 +0.56 53 4 220 0
28AUG26 41.00 C 0.00 0.00 0.00 4.47 +0.43 53 0 225 0
28AUG26 42.00 C 4.63 4.63 4.20 4.09 +0.51 55 406 481 +304
28AUG26 43.00 C 4.50 4.50 3.70 3.63 +0.48 55 520 397 +257
28AUG26 44.00 C 3.76 3.76 3.14 3.21 +0.39 55 380 617 +258
28AUG26 45.00 C 3.36 3.36 2.79 2.85 +0.35 55 381 621 +39
28AUG26 46.00 C 3.28 3.28 2.65 2.54 +0.33 56 220 682 +83
28AUG26 47.00 C 2.76 2.76 2.35 2.25 +0.29 56 137 699 +54
28AUG26 48.00 C 2.38 2.76 2.03 1.99 +0.26 57 526 1,201 +211
28AUG26 49.00 C 2.20 2.27 2.20 1.77 +0.25 57 91 854 +14
28AUG26 50.00 C 2.10 2.10 1.62 1.57 +0.24 58 106 1,222 +53
28AUG26 52.50 C 1.44 1.44 1.25 1.18 +0.21 59 90 1,772 0
28AUG26 55.00 C 1.07 1.17 0.89 0.88 +0.18 60 676 1,946 +64
28AUG26 57.50 C 0.74 0.85 0.73 0.65 +0.14 61 262 1,401 +106
28AUG26 60.00 C 0.65 0.66 0.53 0.48 +0.10 62 136 1,022 +90
28AUG26 62.50 C 0.51 0.51 0.47 0.36 +0.08 63 38 714 0
28AUG26 65.00 C 0.39 0.39 0.37 0.27 +0.06 63 102 1,282 +100
28AUG26 67.50 C 0.00 0.00 0.00 0.21 +0.05 65 0 399 0
28AUG26 70.00 C 0.00 0.00 0.00 0.16 +0.04 65 0 363 0
28AUG26 72.50 C 0.00 0.00 0.00 0.13 +0.04 67 0 1,242 0
28AUG26 75.00 C 0.00 0.00 0.00 0.10 +0.03 67 0 314 0
29SEP26 21.00 C 0.00 0.00 0.00 21.87 +0.92 71 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 20.90 +1.16 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.81 +1.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.95 +1.10 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.87 +1.02 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.03 +1.10 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.97 +0.96 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.17 +1.09 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.11 +0.94 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.36 +1.12 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.46 +1.06 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.47 +0.94 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.77 +1.04 55 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 9.98 +1.02 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.17 +0.94 53 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.47 +0.81 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.74 +0.73 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.00 +0.69 51 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.38 +0.57 51 0 14 0
29SEP26 40.00 C 6.80 6.80 6.80 5.80 +0.54 51 20 203 -20
29SEP26 41.00 C 5.46 5.46 5.46 5.22 +0.44 51 30 691 +30
29SEP26 42.00 C 4.97 4.97 4.96 4.85 +0.53 52 32 1,270 +32
29SEP26 43.00 C 5.20 5.20 4.37 4.37 +0.45 52 76 686 +59
29SEP26 44.00 C 4.90 5.00 3.97 3.97 +0.42 52 89 1,154 +31
29SEP26 45.00 C 3.71 3.81 3.66 3.61 +0.43 53 120 2,565 +47
29SEP26 46.00 C 3.30 3.45 3.28 3.27 +0.36 53 155 634 +74
29SEP26 47.00 C 3.90 3.90 2.98 2.99 +0.36 54 63 7,457 0
29SEP26 48.00 C 3.01 3.01 2.83 2.69 +0.30 54 120 1,445 +120
29SEP26 49.00 C 2.89 2.91 2.44 2.44 +0.29 54 254 1,086 +208
29SEP26 50.00 C 2.65 3.00 2.22 2.20 +0.26 54 463 2,970 +168
29SEP26 52.50 C 2.22 2.22 1.77 1.75 +0.27 55 377 3,485 +103
29SEP26 55.00 C 1.45 1.45 1.39 1.38 +0.24 56 60 2,933 -30
29SEP26 57.50 C 1.19 1.27 1.13 1.09 +0.22 57 450 1,013 -364
29SEP26 60.00 C 1.07 1.07 0.86 0.89 +0.22 58 33 4,078 -25
29SEP26 62.50 C 0.00 0.00 0.00 0.71 +0.19 59 0 1,065 0
29SEP26 65.00 C 0.71 0.71 0.57 0.57 +0.17 60 69 4,399 +30
29SEP26 67.50 C 0.00 0.00 0.00 0.46 +0.15 60 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.38 +0.14 61 0 3,716 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.12 62 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 +0.11 63 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.09 63 0 771 0
29SEP26 80.00 C 0.28 0.28 0.28 0.18 +0.08 64 1 1,643 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.07 65 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 +0.06 66 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.06 66 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 +0.06 68 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 +0.05 68 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 +0.05 68 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.05 69 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 +0.03 69 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 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 67 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 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 72 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29OCT26 32.00 C 0.00 0.00 0.00 11.81 +0.90 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.14 +0.88 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.34 +0.92 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.60 +0.92 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.89 +0.76 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.25 +0.75 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.62 +0.69 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.93 +0.55 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.39 +0.55 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.87 +0.51 50 0 31 0
29OCT26 42.00 C 5.64 5.64 5.64 5.44 +0.52 51 30 30 +30
29OCT26 43.00 C 5.82 5.82 5.03 5.01 +0.50 51 40 70 +40
29OCT26 44.00 C 5.43 5.43 5.43 4.54 +0.40 51 30 60 +30
29OCT26 45.00 C 0.00 0.00 0.00 4.23 +0.43 51 0 2 0
29OCT26 46.00 C 4.16 4.16 4.16 3.84 +0.35 51 30 30 +30
29OCT26 47.00 C 3.83 3.83 3.64 3.56 +0.36 52 148 178 +148
29OCT26 48.00 C 4.20 4.20 3.35 3.30 +0.36 52 202 202 +172
29OCT26 49.00 C 3.53 3.53 3.02 3.00 +0.30 52 269 188 +188
29OCT26 50.00 C 2.90 3.26 2.78 2.74 +0.27 52 921 1,249 +730
29OCT26 52.50 C 2.63 2.70 2.60 2.22 - 53 105 105 -
30DEC26 21.00 C 0.00 0.00 0.00 22.24 +1.11 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.23 +1.09 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.33 +1.04 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.41 +1.08 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.50 +1.02 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.62 +1.07 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.74 +1.02 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.88 +1.00 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.05 +1.03 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.24 +1.02 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.45 +0.98 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.69 +1.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.92 +0.91 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.22 +0.89 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.44 +0.77 50 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.79 +0.73 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.27 +0.81 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.71 +0.80 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.05 +0.67 50 0 50 0
30DEC26 40.00 C 8.30 8.30 7.75 7.54 +0.59 50 200 1,609 +200
30DEC26 41.00 C 0.00 0.00 0.00 7.05 +0.50 50 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 6.60 +0.48 50 0 2,545 0
30DEC26 43.00 C 6.55 6.55 6.55 6.20 +0.48 51 13 303 +13
30DEC26 44.00 C 0.00 0.00 0.00 5.79 +0.45 51 0 219 0
30DEC26 45.00 C 6.38 6.38 6.38 5.33 +0.33 50 5 2,762 0
30DEC26 46.00 C 0.00 0.00 0.00 5.08 +0.46 51 0 180 0
30DEC26 47.00 C 0.00 0.00 0.00 4.73 +0.36 51 0 4,181 0
30DEC26 48.00 C 0.00 0.00 0.00 4.43 +0.34 51 0 1,559 0
30DEC26 49.00 C 4.73 4.73 4.73 4.15 +0.32 52 10 687 0
30DEC26 50.00 C 4.46 4.54 3.95 3.88 +0.29 52 56 2,912 +12
30DEC26 52.50 C 3.43 3.43 3.43 3.32 +0.26 52 4 819 +4
30DEC26 55.00 C 3.28 3.28 2.82 2.82 +0.20 53 374 2,727 0
30DEC26 57.50 C 2.68 2.68 2.68 2.41 +0.17 53 30 2,508 -30
30DEC26 60.00 C 2.50 2.50 2.19 2.05 +0.09 54 63 7,232 +23
30DEC26 62.50 C 2.04 2.04 2.04 1.74 +0.07 54 48 732 -1
30DEC26 65.00 C 0.00 0.00 0.00 1.48 +0.03 54 0 1,072 0
30DEC26 67.50 C 1.38 1.38 1.38 1.27 0.00 55 15 805 +15
30DEC26 70.00 C 1.52 1.52 1.44 1.09 -0.02 55 6 1,584 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.93 -0.05 55 0 858 0
30DEC26 75.00 C 1.12 1.12 1.02 0.81 -0.05 56 140 2,308 +90
30DEC26 77.50 C 0.00 0.00 0.00 0.70 -0.07 56 0 491 0
30DEC26 80.00 C 0.00 0.00 0.00 0.60 -0.08 56 0 390 0
30DEC26 82.50 C 0.00 0.00 0.00 0.53 -0.08 57 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 -0.09 57 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.40 -0.09 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.09 58 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.31 -0.10 58 0 156 0
30DEC26 95.00 C 0.54 0.54 0.46 0.28 -0.09 58 210 464 +135
30DEC26 97.50 C 0.00 0.00 0.00 0.25 -0.09 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.09 59 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.20 -0.09 59 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 -0.09 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.09 60 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.08 60 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.09 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.09 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 -0.08 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.10 -0.08 62 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.08 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 -0.08 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 -0.08 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.08 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.08 61 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 -0.08 61 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 -0.08 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.08 58 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.08 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.07 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 22.57 +0.82 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 21.75 +0.90 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.86 +0.98 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.94 +0.92 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.02 +0.85 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.14 +0.91 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.27 +0.84 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.44 +0.69 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.64 +0.65 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.87 +0.62 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 14.14 +0.60 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.44 +0.59 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.78 +0.65 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.15 +0.70 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.56 +0.61 50 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 10.99 +0.62 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.47 +0.76 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.97 +0.68 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.47 +0.67 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.99 +0.62 51 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 8.42 +0.57 50 0 60 0
30MAR27 42.00 C 8.17 8.17 8.09 8.07 +0.56 51 34 75 +4
30MAR27 43.00 C 0.00 0.00 0.00 7.58 +0.47 50 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 7.54 +0.83 53 0 277 0
30MAR27 45.00 C 0.00 0.00 0.00 7.14 +0.76 53 0 1,461 0
30MAR27 46.00 C 7.30 7.30 6.73 6.45 +0.40 50 25 3,025 +18
30MAR27 47.00 C 6.80 6.90 6.71 6.38 +0.64 52 114 2,086 0
30MAR27 48.00 C 0.00 0.00 0.00 5.83 +0.38 51 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 5.48 +0.31 50 0 46 0
30MAR27 50.00 C 5.83 5.83 5.42 5.37 +0.48 52 70 250 +26
30MAR27 52.50 C 5.14 5.14 5.14 4.64 +0.38 51 30 1,622 +24
30MAR27 55.00 C 4.67 4.70 4.32 4.00 +0.29 51 225 3,262 +11
30MAR27 57.50 C 4.14 4.15 3.94 3.44 +0.20 51 120 2,033 +90
30MAR27 60.00 C 0.00 0.00 0.00 2.96 +0.13 51 0 613 0
30MAR27 62.50 C 2.97 2.97 2.97 2.53 +0.06 50 30 585 +30
30MAR27 65.00 C 0.00 0.00 0.00 2.17 +0.01 50 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 1.85 -0.05 50 0 53 0
30MAR27 70.00 C 2.44 2.44 2.20 1.57 -0.09 50 2 123 +1
30MAR27 72.50 C 0.00 0.00 0.00 1.34 -0.12 49 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.14 -0.15 49 0 72 0
30MAR27 77.50 C 1.62 1.62 1.62 0.96 -0.18 49 6 73 +6
30MAR27 80.00 C 1.58 1.61 1.58 0.81 -0.20 49 60 115 +48
30MAR27 82.50 C 0.00 0.00 0.00 0.69 -0.20 48 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 0.58 -0.21 48 0 182 0
29JUN27 32.00 C 0.00 0.00 0.00 14.62 +0.84 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.98 +0.82 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.36 +0.80 52 0 0 0
29JUN27 35.00 C 13.74 13.74 13.63 12.76 +0.77 52 65 83 +60
29JUN27 36.00 C 0.00 0.00 0.00 12.19 +0.87 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.65 +0.85 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.09 +0.78 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.59 +0.76 51 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 10.11 +0.69 51 0 31 0
29JUN27 41.00 C 0.00 0.00 0.00 9.62 +0.63 50 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.28 +0.70 51 0 31 0
29JUN27 43.00 C 0.00 0.00 0.00 8.86 +0.64 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 8.41 +0.48 50 0 61 0
29JUN27 45.00 C 9.09 9.09 8.77 8.04 +0.46 50 2 113 +2
29JUN27 46.00 C 0.00 0.00 0.00 7.71 +0.45 51 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 7.33 +0.39 51 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 7.04 +0.39 51 1 56 -1
29JUN27 49.00 C 0.00 0.00 0.00 6.77 +0.40 51 0 112 0
29JUN27 50.00 C 7.19 7.19 7.19 6.48 +0.38 51 10 149 +10
29JUN27 52.50 C 0.00 0.00 0.00 5.84 +0.35 52 0 102 0
29JUN27 55.00 C 5.35 5.35 5.35 5.27 +0.39 52 20 177 +20
29JUN27 57.50 C 5.32 5.32 5.32 4.72 +0.28 52 30 185 +30
29JUN27 60.00 C 0.00 0.00 0.00 4.39 +0.29 53 0 21 0
29JUN27 62.50 C 0.00 0.00 0.00 3.99 +0.21 53 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.47 0.00 53 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 3.21 -0.03 53 0 67 0
29JUN27 70.00 C 3.46 3.46 3.00 2.98 -0.05 54 7 149 +4
TOTAL CALL 37,287 213,207 +15,801
03JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 160 0 305 0
03JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 139 0 40 0
03JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.02 119 0 181 0
03JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.05 100 0 281 0
03JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.13 88 0 453 0
03JUL26 40.00 P 0.00 0.00 0.00 0.07 -0.26 87 0 337 0
03JUL26 41.00 P 0.10 0.20 0.08 0.20 -0.42 86 44 436 +36
03JUL26 42.00 P 0.23 0.47 0.19 0.47 -0.60 84 288 331 +17
03JUL26 43.00 P 0.49 0.93 0.37 0.99 -0.79 89 234 172 +105
03JUL26 44.00 P 0.60 1.53 0.57 1.78 -0.78 105 196 128 +102
03JUL26 45.00 P 1.71 2.12 1.71 2.66 -0.80 120 92 70 +43
03JUL26 46.00 P 0.00 0.00 0.00 3.59 -0.91 136 0 16 0
03JUL26 47.00 P 0.00 0.00 0.00 4.55 -0.88 152 0 1 0
03JUL26 48.00 P 0.00 0.00 0.00 5.50 -0.91 162 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 6.49 -0.91 179 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 7.47 -0.93 192 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 9.96 -0.94 232 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 12.46 -0.94 273 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 14.96 -0.94 310 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 17.46 -0.94 345 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 19.95 -0.95 372 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 22.45 -0.95 404 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 140 0
10JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.10 58 0 60 0
10JUL26 37.00 P 0.00 0.00 0.00 0.06 -0.14 56 0 150 0
10JUL26 38.00 P 0.00 0.00 0.00 0.13 -0.22 56 0 16 0
10JUL26 39.00 P 0.27 0.27 0.27 0.27 -0.27 58 2 47 +2
10JUL26 40.00 P 0.35 0.49 0.31 0.49 -0.33 59 173 411 +139
10JUL26 41.00 P 0.47 0.80 0.47 0.81 -0.43 60 210 213 +139
10JUL26 42.00 P 0.69 1.20 0.69 1.23 -0.45 61 269 236 +176
10JUL26 43.00 P 1.13 1.69 1.12 1.77 -0.49 63 275 144 +113
10JUL26 44.00 P 1.62 2.35 1.59 2.37 -0.66 63 301 121 +121
10JUL26 45.00 P 2.32 2.69 2.32 3.22 -0.60 70 78 78 +78
10JUL26 46.00 P 0.00 0.00 0.00 4.06 -0.61 74 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 4.92 -0.65 78 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 5.81 -0.71 81 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 6.73 -0.74 84 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 7.84 -0.77 100 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 10.06 - 96 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 40 0
30JUL26 30.00 P 0.08 0.08 0.08 0.01 -0.02 51 80 360 +80
30JUL26 31.00 P 0.10 0.10 0.10 0.01 -0.04 46 32 76 +32
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.06 49 0 32 0
30JUL26 33.00 P 0.16 0.17 0.16 0.05 -0.10 48 69 80 +39
30JUL26 34.00 P 0.19 0.23 0.19 0.10 -0.14 49 102 303 +72
30JUL26 35.00 P 0.25 0.32 0.24 0.18 -0.19 50 80 1,226 +8
30JUL26 36.00 P 0.30 0.41 0.30 0.30 -0.24 51 48 1,859 +25
30JUL26 37.00 P 0.42 0.59 0.40 0.47 -0.27 51 495 681 -128
30JUL26 38.00 P 0.50 0.80 0.50 0.70 -0.28 52 363 1,486 +144
30JUL26 39.00 P 0.74 1.05 0.63 1.00 -0.30 53 778 1,461 +408
30JUL26 40.00 P 0.98 1.39 0.83 1.37 -0.33 54 415 4,096 +255
30JUL26 41.00 P 1.41 1.54 1.35 1.80 -0.36 55 63 1,837 +31
30JUL26 42.00 P 1.76 2.25 1.76 2.23 -0.49 55 159 4,701 +90
30JUL26 43.00 P 2.25 2.75 2.17 2.83 -0.47 56 89 3,433 +8
30JUL26 44.00 P 2.81 3.31 2.70 3.45 -0.52 57 419 1,748 -95
30JUL26 45.00 P 3.40 4.00 3.18 4.13 -0.56 58 466 2,210 +271
30JUL26 46.00 P 3.89 3.89 3.85 4.85 -0.60 59 64 1,532 -34
30JUL26 47.00 P 0.00 0.00 0.00 5.64 -0.61 61 0 1,275 0
30JUL26 48.00 P 0.00 0.00 0.00 6.45 -0.64 62 0 633 0
30JUL26 49.00 P 0.00 0.00 0.00 7.26 -0.69 63 0 873 0
30JUL26 50.00 P 0.00 0.00 0.00 8.15 -0.69 64 0 456 0
30JUL26 52.50 P 9.78 9.79 9.78 10.39 -0.74 67 60 440 +30
30JUL26 55.00 P 0.00 0.00 0.00 12.62 -0.96 66 0 523 0
30JUL26 57.50 P 0.00 0.00 0.00 15.00 -1.09 67 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 17.46 -1.09 70 0 172 0
30JUL26 62.50 P 0.00 0.00 0.00 19.95 -1.05 76 0 61 0
30JUL26 65.00 P 0.00 0.00 0.00 22.45 -0.95 83 0 603 0
30JUL26 67.50 P 0.00 0.00 0.00 24.93 -0.97 86 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 27.37 -1.03 81 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.86 -1.04 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 32.43 -0.97 102 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.04 52 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 -0.07 50 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.12 -0.09 51 0 49 0
28AUG26 31.00 P 0.00 0.00 0.00 0.18 -0.12 51 0 49 0
28AUG26 32.00 P 0.00 0.00 0.00 0.27 -0.15 52 0 95 0
28AUG26 33.00 P 0.00 0.00 0.00 0.39 -0.18 52 0 22 0
28AUG26 34.00 P 0.61 0.63 0.61 0.55 -0.21 53 135 157 +27
28AUG26 35.00 P 0.00 0.00 0.00 0.74 -0.24 53 0 5,348 0
28AUG26 36.00 P 0.96 1.02 0.96 0.96 -0.27 53 31 255 0
28AUG26 37.00 P 1.07 1.23 1.07 1.26 -0.24 54 32 204 0
28AUG26 38.00 P 1.56 1.56 1.56 1.58 -0.29 54 30 420 -30
28AUG26 39.00 P 1.56 1.80 1.56 1.95 -0.28 55 72 843 +72
28AUG26 40.00 P 1.94 2.34 1.90 2.34 -0.33 54 116 843 +65
28AUG26 41.00 P 2.38 2.57 2.29 2.81 -0.38 55 150 588 +2
28AUG26 42.00 P 2.94 3.25 2.94 3.32 -0.39 55 100 3,564 -84
28AUG26 43.00 P 3.51 3.80 3.51 3.86 -0.44 55 119 481 +91
28AUG26 44.00 P 3.84 4.21 3.76 4.45 -0.56 56 226 985 +102
28AUG26 45.00 P 4.42 4.95 4.38 5.11 -0.50 56 329 613 +324
28AUG26 46.00 P 5.08 5.50 4.89 5.79 -0.54 57 232 931 +53
28AUG26 47.00 P 5.45 5.70 5.45 6.51 -0.57 57 90 1,781 +67
28AUG26 48.00 P 0.00 0.00 0.00 7.27 -0.58 58 0 702 0
28AUG26 49.00 P 0.00 0.00 0.00 8.04 -0.74 59 0 652 0
28AUG26 50.00 P 0.00 0.00 0.00 8.84 -0.78 59 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 10.94 -0.87 60 0 402 0
28AUG26 55.00 P 0.00 0.00 0.00 13.16 -0.79 62 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 15.47 -0.74 64 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 17.71 -1.03 63 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 20.08 -1.06 63 0 35 0
28AUG26 65.00 P 21.08 22.60 21.08 22.60 -0.81 69 570 4,852 +210
28AUG26 67.50 P 0.00 0.00 0.00 24.93 -1.12 64 0 0 0
28AUG26 70.00 P 27.30 27.30 27.30 27.50 -1.02 73 15 24 +15
28AUG26 72.50 P 29.50 29.50 29.50 29.87 -1.15 65 10 33 +10
28AUG26 75.00 P 0.00 0.00 0.00 32.43 -1.09 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.07 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.09 49 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.12 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 -0.14 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 -0.18 50 0 34 0
29SEP26 31.00 P 0.49 0.49 0.49 0.41 -0.21 50 1 31 +1
29SEP26 32.00 P 0.66 0.66 0.66 0.55 -0.23 50 82 216 +82
29SEP26 33.00 P 0.70 0.70 0.70 0.73 -0.27 51 4 80 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 -0.26 51 0 187 0
29SEP26 35.00 P 1.27 1.27 1.27 1.19 -0.27 51 12 231 0
29SEP26 36.00 P 1.42 1.55 1.42 1.48 -0.27 52 103 582 -10
29SEP26 37.00 P 1.73 1.85 1.73 1.81 -0.33 52 83 640 +83
29SEP26 38.00 P 2.10 2.19 2.10 2.18 -0.31 52 113 702 +55
29SEP26 39.00 P 2.41 2.53 2.41 2.59 -0.29 53 42 1,078 +6
29SEP26 40.00 P 2.78 2.94 2.78 3.02 -0.35 53 110 1,433 -22
29SEP26 41.00 P 3.23 3.45 3.17 3.47 -0.38 53 342 1,225 +147
29SEP26 42.00 P 3.50 3.95 3.50 3.99 -0.40 53 241 2,049 0
29SEP26 43.00 P 3.90 4.42 3.90 4.56 -0.42 53 107 2,957 +30
29SEP26 44.00 P 4.76 4.76 4.69 5.16 -0.43 53 48 2,518 0
29SEP26 45.00 P 0.00 0.00 0.00 5.78 -0.47 54 0 9,370 0
29SEP26 46.00 P 5.84 5.84 5.84 6.44 -0.50 54 1 1,744 0
29SEP26 47.00 P 0.00 0.00 0.00 7.14 -0.53 54 0 7,477 0
29SEP26 48.00 P 7.02 7.02 7.02 7.86 -0.56 55 30 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 8.61 -0.59 55 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 9.39 -0.65 56 0 6,508 0
29SEP26 52.50 P 0.00 0.00 0.00 11.33 -0.91 55 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 13.46 -0.97 56 0 3,145 0
29SEP26 57.50 P 0.00 0.00 0.00 15.70 -0.93 57 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 17.93 -1.03 57 0 2,120 0
29SEP26 62.50 P 0.00 0.00 0.00 20.26 -0.94 58 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 22.60 -1.00 57 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 24.99 -1.12 57 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 27.50 -1.06 61 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 29.95 -1.07 62 0 835 0
29SEP26 75.00 P 31.29 31.29 31.29 32.43 -1.18 64 60 3,310 +60
29SEP26 77.50 P 0.00 0.00 0.00 34.86 -1.04 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 37.37 -1.03 64 0 1,161 -141
29SEP26 82.50 P 0.00 0.00 0.00 39.89 -1.01 69 0 501 0
29SEP26 85.00 P 0.00 0.00 0.00 42.36 -1.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.86 -1.04 0 0 82 -24
29SEP26 90.00 P 0.00 0.00 0.00 47.39 -1.01 77 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.86 -1.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.39 -1.01 82 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.89 -1.01 84 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 57.39 -1.01 86 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.89 -1.01 89 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 62.36 -1.08 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.89 -1.05 93 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.39 -1.01 95 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 69.86 -1.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.39 -1.01 99 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.89 -1.06 100 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.39 -1.06 102 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.89 -1.05 104 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.39 -1.07 106 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.86 -1.04 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.39 -1.01 109 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.86 -1.04 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.36 -1.04 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.86 -1.04 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.36 -1.04 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.88 -1.02 115 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.36 -1.04 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.88 -1.02 118 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.38 -1.02 120 0 0 0
29OCT26 32.00 P 0.84 0.96 0.84 0.83 -0.24 50 185 195 +135
29OCT26 33.00 P 1.04 1.04 1.04 1.06 -0.23 50 2 64 +2
29OCT26 34.00 P 0.00 0.00 0.00 1.30 -0.24 50 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 1.59 -0.26 51 0 60 0
29OCT26 36.00 P 0.00 0.00 0.00 1.90 -0.24 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.27 -0.22 51 0 60 0
29OCT26 38.00 P 2.29 2.29 2.29 2.62 -0.30 51 30 102 0
29OCT26 39.00 P 0.00 0.00 0.00 3.05 -0.28 51 0 150 0
29OCT26 40.00 P 0.00 0.00 0.00 3.50 -0.31 51 0 90 0
29OCT26 41.00 P 3.74 3.74 3.74 3.97 -0.39 51 3,262 3,264 +3,262
29OCT26 42.00 P 4.33 4.35 4.23 4.46 -0.42 51 50 50 +50
29OCT26 43.00 P 4.54 4.99 4.52 5.03 -0.44 51 90 90 +90
29OCT26 44.00 P 0.00 0.00 0.00 5.70 -0.38 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.28 -0.46 52 0 0 0
29OCT26 46.00 P 6.50 6.50 6.50 6.94 -0.48 52 21 21 +21
29OCT26 47.00 P 6.92 7.16 6.92 7.62 -0.52 53 51 51 +51
29OCT26 48.00 P 7.60 7.60 7.60 8.33 -0.54 53 30 30 +30
29OCT26 49.00 P 0.00 0.00 0.00 9.07 -0.56 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.83 -0.58 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.75 - 54 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 127 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.05 48 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.36 -0.05 49 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.60 -0.09 49 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.77 -0.10 49 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 -0.13 49 0 285 0
30DEC26 31.00 P 0.00 0.00 0.00 1.18 -0.14 50 0 159 0
30DEC26 32.00 P 0.00 0.00 0.00 1.42 -0.17 50 0 337 0
30DEC26 33.00 P 1.74 1.74 1.74 1.70 -0.20 50 30 201 0
30DEC26 34.00 P 1.92 1.94 1.90 2.01 -0.22 50 90 187 0
30DEC26 35.00 P 2.21 2.21 2.21 2.35 -0.20 50 40 117 0
30DEC26 36.00 P 0.00 0.00 0.00 2.71 -0.21 50 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 3.08 -0.25 50 0 127 0
30DEC26 38.00 P 0.00 0.00 0.00 3.50 -0.27 50 0 168 0
30DEC26 39.00 P 3.69 3.85 3.69 3.94 -0.29 50 4 392 0
30DEC26 40.00 P 0.00 0.00 0.00 4.41 -0.32 50 0 5,340 0
30DEC26 41.00 P 0.00 0.00 0.00 4.91 -0.35 50 0 1,775 0
30DEC26 42.00 P 4.88 4.88 4.88 5.44 -0.39 50 30 4,384 0
30DEC26 43.00 P 0.00 0.00 0.00 6.01 -0.41 51 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 6.60 -0.43 51 0 664 0
30DEC26 45.00 P 0.00 0.00 0.00 7.23 -0.44 51 0 3,363 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 -0.47 51 0 583 0
30DEC26 47.00 P 0.00 0.00 0.00 8.55 -0.55 51 0 4,565 0
30DEC26 48.00 P 8.48 9.00 8.48 9.24 -0.56 51 40 1,170 -30
30DEC26 49.00 P 0.00 0.00 0.00 9.96 -0.67 52 0 192 0
30DEC26 50.00 P 10.04 10.10 10.04 10.69 -0.92 52 49 4,439 0
30DEC26 52.50 P 0.00 0.00 0.00 12.61 -0.74 53 0 299 0
30DEC26 55.00 P 0.00 0.00 0.00 14.67 -0.79 54 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 16.71 -0.82 54 0 621 0
30DEC26 60.00 P 18.00 18.00 18.00 18.92 -0.81 55 2 509 +1
30DEC26 62.50 P 21.10 21.10 21.10 21.13 -0.82 55 1 551 0
30DEC26 65.00 P 0.00 0.00 0.00 23.31 -0.92 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.68 -0.89 56 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.94 -0.81 56 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 30.19 -1.04 54 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.50 -1.11 52 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 35.01 -1.04 54 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.45 -1.08 55 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 39.89 -1.07 54 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.41 -1.04 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.87 -1.20 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.39 -1.01 60 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 49.86 -1.04 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.39 -1.02 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.89 -1.01 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.39 -1.01 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.89 -1.02 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.36 -1.21 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.89 -1.05 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.39 -1.03 73 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 69.86 -1.06 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.39 -1.03 76 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.89 -1.06 78 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.39 -1.06 79 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.89 -1.05 81 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.39 -1.07 82 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.86 -1.04 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.39 -1.02 85 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.86 -1.04 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.36 -1.05 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.86 -1.04 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.36 -1.06 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.88 -1.03 90 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.36 -1.06 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.88 -1.04 92 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.38 -1.17 93 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 -0.15 40 0 550 0
30MAR27 22.00 P 0.00 0.00 0.00 0.10 -0.20 40 0 85 0
30MAR27 23.00 P 0.00 0.00 0.00 0.16 -0.24 41 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.22 -0.30 41 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 -0.34 42 0 141 0
30MAR27 26.00 P 0.00 0.00 0.00 0.44 -0.39 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.59 -0.42 43 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 0.77 -0.47 43 0 79 0
30MAR27 29.00 P 0.00 0.00 0.00 0.97 -0.51 44 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.23 -0.52 44 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 1.50 -0.56 45 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 1.83 -0.55 46 0 85 0
30MAR27 33.00 P 2.44 2.44 2.44 2.17 -0.56 46 60 364 +10
30MAR27 34.00 P 0.00 0.00 0.00 2.55 -0.53 47 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 2.98 -0.47 47 0 243 0
30MAR27 36.00 P 0.00 0.00 0.00 3.41 -0.45 48 0 305 0
30MAR27 37.00 P 0.00 0.00 0.00 3.92 -0.37 49 0 187 0
30MAR27 38.00 P 0.00 0.00 0.00 4.44 -0.31 49 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 4.94 -0.31 50 0 165 0
30MAR27 40.00 P 0.00 0.00 0.00 5.43 -0.33 49 0 2,780 0
30MAR27 41.00 P 0.00 0.00 0.00 5.95 -0.35 49 0 287 0
30MAR27 42.00 P 0.00 0.00 0.00 6.50 -0.37 50 0 177 0
30MAR27 43.00 P 6.83 6.83 6.83 7.07 -0.39 50 30 140 +27
30MAR27 44.00 P 7.45 7.45 7.45 7.66 -0.41 50 15 199 +1
30MAR27 45.00 P 7.74 7.74 7.74 8.28 -0.44 50 30 1,150 0
30MAR27 46.00 P 8.49 8.58 8.49 8.93 -0.45 50 90 3,037 -17
30MAR27 47.00 P 0.00 0.00 0.00 9.60 -0.58 50 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 10.26 -0.55 50 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 10.97 -0.56 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.66 -0.70 50 0 544 0
30MAR27 52.50 P 0.00 0.00 0.00 13.53 -0.75 51 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 15.55 -0.71 52 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 17.58 -0.64 52 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.63 -0.80 52 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.78 -0.73 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.96 -0.77 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 26.19 -0.87 54 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 28.38 -0.96 53 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.67 -0.85 53 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.97 -1.01 53 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 35.39 -0.83 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.66 -1.05 53 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 40.05 -1.08 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.57 -0.89 54 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 3.08 -0.08 51 0 31 0
29JUN27 33.00 P 0.00 0.00 0.00 3.43 -0.09 51 0 32 0
29JUN27 34.00 P 0.00 0.00 0.00 3.78 -0.13 50 0 856 0
29JUN27 35.00 P 0.00 0.00 0.00 4.17 -0.14 50 0 490 0
29JUN27 36.00 P 0.00 0.00 0.00 4.59 -0.16 50 0 111 0
29JUN27 37.00 P 0.00 0.00 0.00 5.01 -0.19 50 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 5.42 -0.27 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.97 -0.23 50 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 6.41 -0.32 49 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 6.94 -0.34 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.50 -0.35 50 0 77 0
29JUN27 43.00 P 0.00 0.00 0.00 8.07 -0.38 50 0 35 0
29JUN27 44.00 P 0.00 0.00 0.00 8.67 -0.41 50 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 9.30 -0.42 50 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 9.94 -0.43 50 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.58 -0.55 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.24 -0.59 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.93 -0.58 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.63 -0.58 50 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 14.45 -0.63 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.34 -0.71 51 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 18.36 -0.70 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.34 -0.78 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.42 -0.70 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.54 -0.73 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.73 -0.73 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.91 -0.77 52 0 0 0
TOTAL PUT 13,812 204,283 +7,131
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$ 360.60
03JUL26 280.00 C 0.00 0.00 0.00 80.62 - 0 0 0 -
03JUL26 285.00 C 0.00 0.00 0.00 75.62 - 0 0 0 -
03JUL26 290.00 C 0.00 0.00 0.00 70.62 +14.10 0 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 65.62 +14.05 0 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 61.09 +14.43 194 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 50.63 +13.55 95 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 40.65 +12.57 88 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 30.80 +10.14 88 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 21.41 +7.62 88 0 0 0
03JUL26 350.00 C 7.80 8.30 7.80 13.60 +5.55 95 82 42 +13
03JUL26 360.00 C 3.35 13.16 3.11 7.19 +2.47 91 12 106 -11
03JUL26 370.00 C 2.03 8.40 2.03 3.17 +0.74 89 20 48 +15
03JUL26 380.00 C 1.72 3.36 1.72 1.09 -0.09 88 32 70 +28
03JUL26 390.00 C 0.25 0.25 0.25 0.34 -0.19 89 1 84 -1
03JUL26 400.00 C 0.00 0.00 0.00 0.08 -0.15 88 0 77 0
03JUL26 410.00 C 0.00 0.00 0.00 0.02 -0.07 91 0 37 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 -0.03 99 0 123 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 113 0 75 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 126 0 51 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
03JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
03JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 164 0 23 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 175 0 45 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 187 0 20 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 198 0 46 0
03JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
03JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
03JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 230 0 15 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 80.88 - 72 0 0 -
10JUL26 285.00 C 0.00 0.00 0.00 75.95 - 72 0 0 -
10JUL26 290.00 C 0.00 0.00 0.00 71.61 +13.70 88 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 66.20 +12.82 72 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 61.42 +12.44 72 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 52.09 +11.46 72 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 43.24 +10.23 72 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 35.05 +8.81 72 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 27.69 +7.63 72 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 21.92 +6.91 75 0 13 0
10JUL26 360.00 C 0.00 0.00 0.00 16.28 +5.14 74 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 11.41 +3.34 72 0 0 0
10JUL26 380.00 C 7.00 10.00 6.60 7.89 +2.17 71 14 34 +10
10JUL26 390.00 C 0.00 0.00 0.00 5.40 +1.43 71 0 6 0
10JUL26 400.00 C 2.80 2.80 2.80 3.59 +0.90 72 5 5 +5
10JUL26 410.00 C 0.00 0.00 0.00 2.32 +0.53 72 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 1.46 +0.29 72 0 17 0
10JUL26 430.00 C 0.62 0.62 0.62 0.90 +0.15 72 6 51 +6
10JUL26 440.00 C 0.00 0.00 0.00 0.55 +0.07 72 0 30 0
10JUL26 450.00 C 0.30 0.30 0.30 0.32 +0.02 72 5 20 +5
10JUL26 460.00 C 0.00 0.00 0.00 0.18 0.00 72 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 83.03 - 63 0 0 -
30JUL26 285.00 C 0.00 0.00 0.00 76.63 - 44 0 0 -
30JUL26 290.00 C 0.00 0.00 0.00 71.86 +11.02 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 67.66 +8.86 49 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 63.57 +8.57 52 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 57.45 +9.62 63 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 49.91 +8.66 63 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 42.96 +8.74 63 0 118 0
30JUL26 340.00 C 28.35 28.35 28.35 36.63 +7.60 63 15 53 0
30JUL26 350.00 C 26.20 33.14 26.07 31.28 +6.85 64 68 165 +43
30JUL26 360.00 C 19.30 28.48 19.30 25.12 +4.72 61 53 209 +38
30JUL26 370.00 C 18.17 21.16 18.17 21.16 +4.25 62 21 347 +15
30JUL26 380.00 C 19.70 20.90 19.70 17.28 +3.37 62 2 93 +2
30JUL26 390.00 C 15.00 15.00 15.00 13.97 +2.60 62 2 167 +2
30JUL26 400.00 C 9.23 10.21 9.23 11.29 +2.06 62 5 312 +4
30JUL26 410.00 C 11.10 11.10 10.50 9.05 +1.61 62 8 270 +8
30JUL26 420.00 C 8.00 8.10 8.00 7.20 +1.24 62 6 258 +6
30JUL26 430.00 C 3.90 3.90 3.90 5.69 +0.94 62 5 345 +5
30JUL26 440.00 C 3.87 3.87 3.87 4.47 +0.70 62 2 510 0
30JUL26 450.00 C 2.79 3.20 2.79 3.56 +0.59 63 11 458 +11
30JUL26 460.00 C 0.00 0.00 0.00 2.82 +0.49 63 0 349 0
30JUL26 470.00 C 0.00 0.00 0.00 2.17 +0.29 63 0 227 0
30JUL26 480.00 C 1.73 1.73 1.73 1.68 +0.22 63 3 490 +3
30JUL26 490.00 C 2.00 2.00 2.00 1.28 +0.15 63 4 394 +4
30JUL26 500.00 C 0.00 0.00 0.00 0.97 +0.10 63 0 474 0
30JUL26 510.00 C 1.00 1.00 1.00 0.73 +0.04 63 15 406 +15
30JUL26 520.00 C 0.00 0.00 0.00 0.55 +0.04 63 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.40 +0.01 63 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.30 0.00 63 0 141 0
30JUL26 550.00 C 0.00 0.00 0.00 0.22 -0.01 63 0 191 0
30JUL26 560.00 C 0.00 0.00 0.00 0.16 -0.01 63 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.12 -0.01 63 0 149 0
30JUL26 580.00 C 0.00 0.00 0.00 0.09 -0.01 63 0 114 0
30JUL26 590.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 75 0
30JUL26 600.00 C 0.41 0.41 0.41 0.05 -0.01 63 54 108 +54
30JUL26 610.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 86.13 - 56 0 0 -
28AUG26 285.00 C 0.00 0.00 0.00 82.29 - 57 0 0 -
28AUG26 290.00 C 0.00 0.00 0.00 78.55 +8.25 58 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 74.90 +8.06 59 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 71.35 +7.86 60 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 64.57 +7.44 61 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 58.21 +6.98 61 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 53.91 +9.51 65 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 46.81 +7.26 63 0 12 0
28AUG26 350.00 C 35.05 35.05 35.05 41.77 +6.65 63 15 15 +13
28AUG26 360.00 C 32.46 32.46 28.03 37.14 +6.06 63 49 54 +21
28AUG26 370.00 C 24.21 28.78 24.21 32.92 +5.48 63 14 57 -4
28AUG26 380.00 C 22.91 24.93 20.79 29.10 +4.95 64 32 312 0
28AUG26 390.00 C 21.52 21.52 21.52 25.64 +4.43 64 4 237 0
28AUG26 400.00 C 16.05 22.50 16.05 22.54 +3.96 64 67 862 0
28AUG26 410.00 C 13.62 13.62 13.62 19.76 +3.53 64 15 106 +15
28AUG26 420.00 C 0.00 0.00 0.00 17.28 +3.12 64 0 209 0
28AUG26 430.00 C 0.00 0.00 0.00 15.07 +2.75 64 0 180 0
28AUG26 440.00 C 0.00 0.00 0.00 13.12 +2.42 64 0 173 0
28AUG26 450.00 C 0.00 0.00 0.00 11.40 +2.12 65 0 300 0
28AUG26 460.00 C 6.50 6.50 6.50 9.88 +1.85 65 1 390 0
28AUG26 470.00 C 0.00 0.00 0.00 8.55 +1.61 65 0 323 0
28AUG26 480.00 C 4.50 4.50 4.50 7.39 +1.22 65 15 469 -15
28AUG26 490.00 C 4.19 4.42 4.19 6.37 +1.05 65 30 273 -27
28AUG26 500.00 C 3.16 3.96 3.16 5.49 +0.91 65 45 329 -15
28AUG26 510.00 C 3.08 3.32 2.62 4.72 +0.79 65 136 215 +15
28AUG26 520.00 C 2.77 2.77 2.77 4.05 +0.67 65 15 199 +15
28AUG26 530.00 C 0.00 0.00 0.00 3.58 +0.68 65 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 3.07 +0.59 65 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 2.63 +0.50 65 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 2.25 +0.43 65 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 1.92 +0.36 65 0 112 0
28AUG26 580.00 C 0.00 0.00 0.00 1.64 +0.31 65 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 1.40 +0.27 65 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 1.23 +0.26 66 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 1.04 +0.21 66 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.89 +0.19 66 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.75 +0.15 66 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.64 +0.13 66 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.53 +0.09 65 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.45 +0.08 65 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.38 +0.06 65 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.32 +0.05 65 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 90.60 - 55 0 0 -
29SEP26 285.00 C 0.00 0.00 0.00 87.01 - 56 0 0 -
29SEP26 290.00 C 0.00 0.00 0.00 83.52 +9.68 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 80.11 +9.41 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 76.80 +9.14 58 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 70.45 +8.58 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 64.48 +6.29 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 58.89 +5.90 59 0 20 0
29SEP26 340.00 C 46.72 51.80 46.72 53.66 +6.94 60 3 51 0
29SEP26 350.00 C 39.93 39.93 39.93 48.81 +6.43 60 15 30 0
29SEP26 360.00 C 33.48 33.48 33.48 44.30 +5.91 60 13 71 +11
29SEP26 370.00 C 33.80 33.80 33.80 40.14 +5.43 60 15 278 0
29SEP26 380.00 C 30.03 34.27 30.00 36.31 +4.97 61 23 47 +12
29SEP26 390.00 C 26.62 26.62 26.62 32.79 +4.53 61 3 25 +3
29SEP26 400.00 C 22.73 24.02 22.73 29.56 +4.12 61 24 30 +14
29SEP26 410.00 C 21.36 21.36 21.36 26.61 +3.73 61 7 67 -7
29SEP26 420.00 C 0.00 0.00 0.00 23.93 +3.38 61 0 27 0
29SEP26 430.00 C 16.50 16.50 16.50 21.49 +2.48 61 20 87 +20
29SEP26 440.00 C 0.00 0.00 0.00 19.27 +2.23 61 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 17.26 +2.00 61 0 50 0
29SEP26 460.00 C 0.00 0.00 0.00 15.45 +1.79 61 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 13.81 +1.60 61 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 12.34 +1.43 61 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 11.01 +1.27 61 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 9.82 +1.13 61 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 8.75 +1.00 62 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 8.03 +1.12 62 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 7.15 +0.99 62 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 6.36 +0.88 62 0 103 0
29SEP26 550.00 C 3.74 3.75 3.74 5.65 +0.77 62 30 921 +30
29SEP26 560.00 C 3.42 3.80 3.42 4.87 +0.53 62 30 237 +8
29SEP26 570.00 C 3.17 3.17 3.17 4.46 +0.60 62 15 108 0
29SEP26 580.00 C 2.95 2.95 2.95 3.96 +0.52 62 13 227 +13
29SEP26 590.00 C 0.00 0.00 0.00 3.51 +0.45 62 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 3.12 +0.40 62 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 2.76 +0.35 62 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 2.45 +0.30 62 0 81 0
29SEP26 630.00 C 0.00 0.00 0.00 2.17 +0.26 62 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.93 +0.24 62 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 1.71 +0.20 62 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 1.51 +0.17 62 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 1.34 +0.15 62 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.19 +0.13 62 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.05 +0.11 62 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.93 +0.10 62 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.82 +0.08 62 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.73 +0.07 62 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.65 +0.07 62 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.57 +0.05 62 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.51 +0.05 62 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.45 +0.04 62 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.40 +0.04 62 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.35 +0.03 62 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.31 +0.02 62 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.28 +0.02 62 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.25 +0.02 62 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.22 +0.02 62 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.19 +0.01 62 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.17 +0.01 62 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.15 +0.01 62 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.13 0.00 62 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.12 +0.01 62 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.11 +0.01 62 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.09 0.00 62 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.08 0.00 62 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.07 0.00 62 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.04 0.00 61 0 49 0
29OCT26 280.00 C 0.00 0.00 0.00 94.02 - 54 0 0 -
29OCT26 285.00 C 0.00 0.00 0.00 90.58 - 54 0 0 -
29OCT26 290.00 C 0.00 0.00 0.00 87.23 +10.19 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 83.97 +9.97 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 80.79 +9.74 56 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 74.69 +9.28 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 68.94 +8.81 57 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 63.53 +8.35 57 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 58.45 +7.88 57 0 0 0
29OCT26 350.00 C 42.92 42.92 42.92 53.71 +7.42 57 15 0 -15
29OCT26 360.00 C 38.84 38.84 38.84 49.28 +6.97 58 15 15 +15
29OCT26 370.00 C 0.00 0.00 0.00 45.16 +6.53 58 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 41.33 +6.11 58 0 0 0
29OCT26 390.00 C 28.55 28.55 28.55 37.79 +5.70 58 15 15 +15
29OCT26 400.00 C 25.71 25.71 25.71 34.52 +5.31 58 15 15 +15
29OCT26 410.00 C 24.54 24.54 24.54 31.49 +4.93 58 15 15 +15
29OCT26 420.00 C 0.00 0.00 0.00 28.71 +4.58 58 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 26.15 +4.24 59 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 24.53 +4.66 60 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 22.31 +4.29 60 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 20.27 +3.94 60 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 95.86 - 52 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 92.50 - 53 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 89.20 +10.16 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 86.11 +9.94 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 83.13 +9.83 54 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 77.21 +9.40 54 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 71.71 +8.84 55 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 66.57 +8.64 55 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 61.70 +8.02 55 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 57.16 +7.61 55 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 52.96 +7.43 56 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 48.93 +5.45 56 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 45.23 +5.21 56 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 41.90 +5.19 56 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 38.64 +5.67 56 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 35.60 +5.27 56 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 33.01 +5.22 56 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 30.44 +4.78 56 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 27.89 +4.25 56 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 25.89 +4.19 56 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 23.93 +4.07 56 0 15 0
30DEC26 470.00 C 0.00 0.00 0.00 21.98 +3.61 57 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 20.18 +3.26 57 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 18.74 +3.14 57 0 62 0
30DEC26 500.00 C 16.00 16.00 16.00 17.30 +2.88 57 1 58 +1
30DEC26 510.00 C 0.00 0.00 0.00 15.85 +2.56 57 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 14.55 +2.22 57 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 13.52 +2.02 57 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 12.88 +2.38 57 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 11.47 +1.67 57 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 10.80 +1.73 57 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 10.03 +1.64 57 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 9.30 +1.81 57 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 8.57 +1.72 57 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 7.86 +1.50 57 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 7.18 +1.29 57 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 6.49 +1.08 57 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 6.01 +1.07 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 5.73 +1.22 57 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 5.24 +1.04 57 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 4.92 +1.03 58 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 4.59 +1.00 58 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 4.14 +0.86 57 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 3.95 +0.98 58 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 3.53 +0.76 57 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 3.32 +0.74 58 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.96 +0.58 57 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 2.76 +0.57 57 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.57 +0.57 57 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.38 +0.56 57 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 2.19 +0.49 57 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.00 +0.42 57 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.83 +0.36 57 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.72 +0.36 57 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.60 +0.36 57 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.49 +0.36 57 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.37 +0.33 57 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.26 +0.29 57 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.15 +0.24 57 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.06 +0.22 57 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.00 +0.22 57 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.93 +0.22 57 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.87 +0.22 57 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 0.80 +0.20 57 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.74 +0.18 57 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.67 +0.15 57 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 0.62 +0.13 57 0 28 0
30DEC26 930.00 C 0.00 0.00 0.00 0.58 +0.13 57 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.54 +0.12 57 0 18 0
30MAR27 280.00 C 0.00 0.00 0.00 100.82 - 52 0 0 -
30MAR27 285.00 C 0.00 0.00 0.00 97.75 - 52 0 0 -
30MAR27 290.00 C 0.00 0.00 0.00 94.89 +9.82 52 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 92.07 +9.72 53 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 89.35 +9.68 53 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 83.90 +8.97 53 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 78.96 +8.63 53 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 74.35 +8.62 54 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 69.74 +7.84 54 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 65.59 +7.48 54 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 61.79 +7.44 54 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 58.00 +6.96 54 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 54.33 +6.32 54 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 51.29 +6.29 54 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 48.25 +6.22 54 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 45.28 +5.70 55 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 42.42 +5.19 55 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 40.05 +5.14 55 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 37.72 +5.12 55 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 35.39 +4.73 55 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 33.07 +4.17 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 31.26 +4.12 55 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 29.49 +4.07 55 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 27.73 +3.82 55 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 25.97 +3.47 55 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 24.32 +3.04 55 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 23.03 +2.98 55 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 21.73 +2.56 55 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 20.43 +2.57 55 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 19.14 +2.03 55 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 17.88 +1.89 55 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 16.96 +1.64 55 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 16.03 +1.56 55 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 15.58 +2.08 56 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 14.63 +1.93 56 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 13.68 +1.65 56 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 12.85 +1.49 56 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 12.19 +1.50 56 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 11.54 +1.52 56 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 10.88 +1.53 56 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 10.23 +1.44 56 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 9.57 +1.23 56 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 8.95 +1.06 56 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 8.51 +1.28 56 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 8.11 +1.31 56 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 7.87 +1.51 56 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 7.42 +1.49 56 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 6.97 +1.36 56 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 6.52 +1.19 56 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 6.11 +1.06 56 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 5.82 +1.04 56 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 5.53 +1.03 56 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 5.24 +1.02 56 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 4.81 +0.87 56 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.66 +0.96 56 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.25 +0.73 56 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 108.12 - 53 0 0 -
29JUN27 285.00 C 0.00 0.00 0.00 105.53 - 53 0 0 -
29JUN27 290.00 C 0.00 0.00 0.00 102.94 +8.78 53 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 100.35 +8.67 53 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 97.76 +8.27 53 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 92.87 +7.69 54 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 88.52 +7.61 54 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 84.21 +7.56 54 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 79.94 +6.82 54 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 76.07 +6.45 54 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 72.54 +6.41 55 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 69.03 +6.38 55 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 65.52 +5.71 55 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 62.31 +5.30 55 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 59.50 +5.27 55 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 56.69 +5.24 55 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 53.88 +4.99 55 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 51.07 +4.34 55 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 48.77 +4.21 55 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 46.58 +4.19 55 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 44.40 +4.17 55 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 42.21 +4.01 55 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 40.02 +3.45 55 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 38.18 +3.25 55 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 36.53 +3.23 55 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 34.87 +3.21 55 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 33.22 +3.19 55 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 31.57 +2.95 55 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 29.91 +2.49 55 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 28.64 +2.41 55 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 27.43 +2.40 55 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 26.21 +2.38 56 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 25.00 +2.37 56 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 23.79 +2.33 56 0 0 0
29JUN27 600.00 C 19.92 19.92 19.92 22.58 +1.96 56 6 6 +6
29JUN27 610.00 C 0.00 0.00 0.00 21.50 +1.73 56 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 20.64 +1.72 56 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 19.78 +1.71 56 0 0 0
TOTAL CALL 1,182 29,792 +454
03JUL26 280.00 P 0.00 0.00 0.00 0.01 - 162 0 0 -
03JUL26 285.00 P 0.00 0.00 0.00 0.01 - 151 0 0 -
03JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.04 140 0 18 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.09 130 0 30 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.18 120 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.62 100 0 45 0
03JUL26 320.00 P 0.80 0.80 0.80 0.03 -1.63 90 15 28 +15
03JUL26 330.00 P 0.70 0.70 0.70 0.17 -3.53 88 19 15 -13
03JUL26 340.00 P 3.10 3.10 3.10 0.81 -6.33 89 4 142 +4
03JUL26 350.00 P 7.90 7.90 7.90 2.66 -9.47 89 1 39 0
03JUL26 360.00 P 9.50 9.50 9.50 6.17 -12.25 86 6 73 -6
03JUL26 370.00 P 0.00 0.00 0.00 12.83 -13.21 94 0 67 0
03JUL26 380.00 P 0.00 0.00 0.00 20.49 -14.26 88 0 44 0
03JUL26 390.00 P 0.00 0.00 0.00 29.71 -14.37 88 0 54 0
03JUL26 400.00 P 0.00 0.00 0.00 39.46 -14.31 88 0 72 0
03JUL26 410.00 P 0.00 0.00 0.00 49.40 -16.15 0 0 59 0
03JUL26 420.00 P 0.00 0.00 0.00 59.40 -16.41 0 0 91 0
03JUL26 430.00 P 0.00 0.00 0.00 71.48 -12.54 249 0 36 0
03JUL26 440.00 P 0.00 0.00 0.00 81.78 -14.48 281 0 167 0
03JUL26 450.00 P 0.00 0.00 0.00 91.84 -12.29 307 0 10 0
03JUL26 460.00 P 0.00 0.00 0.00 102.31 -13.65 342 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 112.31 -13.75 365 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 122.28 -14.34 385 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 132.28 -13.05 404 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 142.27 -13.01 422 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 151.83 -12.85 426 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 162.27 -14.21 459 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 172.26 -13.74 477 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 182.26 -12.31 494 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 191.82 -13.62 494 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.11 - 73 0 0 -
10JUL26 285.00 P 0.00 0.00 0.00 0.17 - 72 0 0 -
10JUL26 290.00 P 0.00 0.00 0.00 0.28 -1.03 73 0 1 0
10JUL26 295.00 P 0.00 0.00 0.00 0.43 -1.38 73 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.65 -1.76 73 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 1.32 -2.81 73 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 2.53 -4.03 73 0 0 0
10JUL26 330.00 P 8.00 8.50 5.80 4.37 -5.47 73 144 140 +136
10JUL26 340.00 P 0.00 0.00 0.00 7.11 -7.06 73 0 31 0
10JUL26 350.00 P 0.00 0.00 0.00 10.82 -8.55 74 0 30 0
10JUL26 360.00 P 0.00 0.00 0.00 15.00 -10.14 72 0 41 0
10JUL26 370.00 P 19.90 19.90 19.90 20.36 -11.33 71 15 23 +15
10JUL26 380.00 P 22.60 22.83 22.60 27.35 -11.91 72 30 45 +30
10JUL26 390.00 P 0.00 0.00 0.00 34.78 -14.08 72 0 15 0
10JUL26 400.00 P 0.00 0.00 0.00 42.90 -14.91 72 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 51.58 -15.58 72 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 62.53 -14.29 90 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 71.70 -14.99 91 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 82.19 -14.53 105 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 91.84 -15.02 110 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 102.45 -14.61 124 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 1.87 - 63 0 0 -
30JUL26 285.00 P 0.00 0.00 0.00 2.37 - 63 0 0 -
30JUL26 290.00 P 7.00 7.00 5.30 2.93 -2.93 63 2 44 0
30JUL26 295.00 P 6.95 6.95 6.95 3.63 -3.29 63 1 1 +1
30JUL26 300.00 P 0.00 0.00 0.00 4.42 -3.75 64 0 11 0
30JUL26 310.00 P 8.50 9.16 8.50 6.39 -4.64 64 16 33 +16
30JUL26 320.00 P 13.80 13.80 13.80 8.93 -5.59 64 2 17 +2
30JUL26 330.00 P 18.36 18.36 18.36 12.06 -6.66 64 1 100 +1
30JUL26 340.00 P 0.00 0.00 0.00 15.82 -7.71 64 0 108 0
30JUL26 350.00 P 28.04 28.04 28.04 20.21 -8.70 64 15 121 0
30JUL26 360.00 P 31.19 31.19 27.86 25.26 -9.56 65 19 153 +19
30JUL26 370.00 P 29.40 29.40 29.40 31.08 -10.43 65 1 177 0
30JUL26 380.00 P 0.00 0.00 0.00 37.47 -9.75 66 0 307 0
30JUL26 390.00 P 0.00 0.00 0.00 44.36 -10.16 66 0 250 0
30JUL26 400.00 P 0.00 0.00 0.00 50.25 -12.11 63 0 128 0
30JUL26 410.00 P 0.00 0.00 0.00 59.76 -12.89 68 0 172 0
30JUL26 420.00 P 0.00 0.00 0.00 68.10 -13.22 70 0 218 0
30JUL26 430.00 P 0.00 0.00 0.00 76.73 -13.68 71 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 85.81 -13.86 73 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 95.07 -14.06 75 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 104.53 -14.27 78 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 114.24 -14.32 81 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 124.04 -14.45 85 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 133.98 -14.49 88 0 237 0
30JUL26 500.00 P 143.00 143.00 143.00 143.00 -15.57 87 2 174 -2
30JUL26 510.00 P 0.00 0.00 0.00 154.13 -14.57 97 0 200 0
30JUL26 520.00 P 162.00 162.00 162.00 162.27 -16.64 91 3 135 0
30JUL26 530.00 P 0.00 0.00 0.00 174.52 -14.62 106 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 184.79 -14.51 111 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 195.08 -13.99 116 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 204.89 -13.77 119 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 215.52 -13.39 125 0 88 0
30JUL26 580.00 P 238.90 238.90 238.90 225.45 -13.45 128 2 79 -1
30JUL26 590.00 P 0.00 0.00 0.00 235.34 -13.02 131 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 245.31 -13.47 134 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 255.24 -13.45 137 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 264.78 -13.75 137 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 275.06 -12.80 142 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 284.23 -14.27 140 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 295.35 -13.00 149 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 305.33 -12.88 151 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 314.85 -13.22 151 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 324.47 -13.90 152 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 334.78 -13.56 156 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 344.75 -13.42 158 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 354.64 -12.27 160 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 364.72 -12.50 163 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 374.60 -13.47 165 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 385.07 -13.02 170 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 395.08 -13.02 172 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 404.62 -12.77 172 0 0 0
28AUG26 280.00 P 11.20 11.20 11.20 7.17 - 66 15 15 -
28AUG26 285.00 P 0.00 0.00 0.00 8.28 - 66 0 0 -
28AUG26 290.00 P 0.00 0.00 0.00 9.39 -3.63 66 0 45 0
28AUG26 295.00 P 0.00 0.00 0.00 10.64 -3.85 66 0 38 0
28AUG26 300.00 P 0.00 0.00 0.00 12.07 -4.22 66 0 75 0
28AUG26 310.00 P 19.32 19.32 19.32 15.05 -4.85 66 1 79 0
28AUG26 320.00 P 24.95 24.95 20.96 18.64 -5.58 66 49 143 +47
28AUG26 330.00 P 0.00 0.00 0.00 22.63 -6.14 67 0 53 0
28AUG26 340.00 P 33.60 33.60 31.18 27.01 -6.97 67 23 73 +16
28AUG26 350.00 P 38.43 38.52 31.78 32.02 -7.48 67 78 131 +44
28AUG26 360.00 P 0.00 0.00 0.00 37.23 -8.30 67 0 92 0
28AUG26 370.00 P 0.00 0.00 0.00 43.19 -8.73 68 0 153 0
28AUG26 380.00 P 0.00 0.00 0.00 49.23 -9.50 68 0 72 0
28AUG26 390.00 P 0.00 0.00 0.00 56.02 -9.83 68 0 41 0
28AUG26 400.00 P 0.00 0.00 0.00 62.83 -10.56 69 0 15,176 0
28AUG26 410.00 P 0.00 0.00 0.00 70.33 -10.79 69 0 83 0
28AUG26 420.00 P 0.00 0.00 0.00 77.86 -11.43 70 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 85.93 -11.57 70 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 94.10 -12.11 71 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 102.60 -12.34 72 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 111.31 -12.65 73 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 120.14 -12.99 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 129.29 -13.09 75 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 138.47 -13.42 77 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 147.89 -13.54 78 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 157.41 -13.69 80 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 166.99 -13.91 81 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 176.77 -13.94 84 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 186.57 -14.08 86 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 196.45 -14.20 88 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 206.44 -14.23 91 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 216.45 -14.33 93 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 226.52 -14.41 96 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 236.65 -14.44 98 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 246.81 -14.50 101 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 257.00 -14.42 104 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 267.24 -14.57 107 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 277.50 -14.61 110 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 287.78 -13.33 113 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 298.08 -14.63 116 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 308.38 -13.00 119 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 318.68 -12.60 122 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 328.98 -13.84 125 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 11.20 - 63 0 0 -
29SEP26 285.00 P 0.00 0.00 0.00 12.57 - 63 0 0 -
29SEP26 290.00 P 0.00 0.00 0.00 14.03 -4.29 63 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 15.49 -4.67 63 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 17.00 -5.00 63 0 45 0
29SEP26 310.00 P 0.00 0.00 0.00 20.66 -5.46 63 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 24.44 -6.15 63 0 21 0
29SEP26 330.00 P 36.04 36.04 33.59 28.88 -6.62 63 30 45 +30
29SEP26 340.00 P 0.00 0.00 0.00 33.43 -7.37 64 0 64 0
29SEP26 350.00 P 47.65 48.36 44.60 38.70 -7.70 64 45 58 +30
29SEP26 360.00 P 0.00 0.00 0.00 43.98 -8.52 64 0 55 0
29SEP26 370.00 P 0.00 0.00 0.00 50.02 -8.66 64 0 226 0
29SEP26 380.00 P 0.00 0.00 0.00 56.11 -9.45 64 0 77 0
29SEP26 390.00 P 0.00 0.00 0.00 62.70 -9.75 65 0 67 0
29SEP26 400.00 P 0.00 0.00 0.00 69.56 -10.22 65 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 76.59 -10.79 65 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 84.16 -10.85 66 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 91.75 -11.48 66 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 99.72 -11.75 67 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 107.93 -11.91 67 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 116.17 -12.43 68 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 124.83 -12.55 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 133.59 -12.70 69 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 142.37 -13.12 70 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 151.52 -13.20 71 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 160.72 -13.27 72 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 169.95 -13.59 73 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 179.42 -13.69 74 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 188.98 -13.73 75 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 198.55 -13.91 77 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 208.24 -14.05 78 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 218.06 -14.08 80 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 227.90 -14.13 82 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 237.77 -14.28 83 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 247.77 -14.32 85 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 257.80 -14.35 87 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 267.85 -14.40 89 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 277.94 -14.48 91 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 288.10 -14.50 93 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 298.28 -14.53 95 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 308.49 -14.56 97 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 318.72 -14.59 100 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 328.98 -14.63 102 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 339.28 -14.63 104 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 349.58 -14.63 106 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 359.88 -14.13 109 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 370.18 -13.79 111 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 380.48 -13.58 113 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 390.78 -13.18 115 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 401.08 -12.67 117 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 411.38 -12.16 120 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 421.68 -11.34 122 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 431.98 -11.36 124 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 442.22 -10.63 126 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 452.13 -11.04 127 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 461.71 -11.17 127 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 471.62 -11.20 128 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 479.73 -12.81 125 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 492.16 -11.89 132 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 501.12 -10.88 131 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 509.00 -13.00 127 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 519.00 -13.00 128 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 529.50 -12.50 131 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 539.00 -12.50 131 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 549.00 -13.00 132 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 560.50 -11.00 136 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 570.00 -11.50 136 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 579.00 -12.50 135 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 590.50 -11.00 140 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 14.28 - 60 0 0 -
29OCT26 285.00 P 0.00 0.00 0.00 15.76 - 60 0 0 -
29OCT26 290.00 P 0.00 0.00 0.00 17.25 -3.86 60 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 18.85 -4.12 60 0 0 0
29OCT26 300.00 P 25.94 25.94 25.94 20.70 -4.13 61 7 7 +7
29OCT26 310.00 P 29.43 29.43 29.43 24.40 -4.83 61 15 15 +15
29OCT26 320.00 P 33.93 33.93 33.93 28.56 -5.18 61 7 7 +7
29OCT26 330.00 P 0.00 0.00 0.00 33.06 -5.76 61 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 37.84 -6.31 61 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 43.15 -6.63 61 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 48.48 -7.44 61 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 54.56 -7.51 62 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 60.69 -8.19 62 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 67.14 -8.65 62 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 74.03 -8.84 62 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 80.95 -9.54 62 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 88.32 -9.80 63 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 95.94 -10.03 63 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 103.58 -10.64 63 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 111.65 -10.84 64 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 119.90 -11.01 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 23.88 - 58 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 25.77 - 58 0 0 -
30DEC26 290.00 P 34.00 34.00 34.00 27.66 -4.51 58 1 17 0
30DEC26 295.00 P 0.00 0.00 0.00 29.75 -4.71 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 32.04 -4.71 58 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 36.61 -5.21 59 0 31 0
30DEC26 320.00 P 44.33 44.56 44.33 41.41 -5.79 59 46 61 +16
30DEC26 330.00 P 49.52 49.74 49.52 46.79 -5.83 59 62 77 +62
30DEC26 340.00 P 55.01 55.06 55.01 52.18 -6.61 59 26 101 0
30DEC26 350.00 P 61.07 62.17 61.07 58.03 -6.95 59 27 173 +14
30DEC26 360.00 P 0.00 0.00 0.00 64.21 -7.11 59 0 84 0
30DEC26 370.00 P 73.42 73.42 73.42 70.41 -7.85 59 14 15 0
30DEC26 380.00 P 79.69 80.20 79.69 77.10 -8.11 60 28 28 +7
30DEC26 390.00 P 86.79 87.65 86.79 84.04 -8.21 60 43 58 +37
30DEC26 400.00 P 93.49 94.92 93.49 90.99 -8.89 60 52 134 +49
30DEC26 410.00 P 0.00 0.00 0.00 98.29 -9.23 60 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 105.92 -9.26 61 0 208 0
30DEC26 430.00 P 0.00 0.00 0.00 113.56 -9.73 61 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 121.25 -10.28 61 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 129.48 -10.30 62 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 137.72 -10.40 62 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 145.98 -10.89 62 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 154.40 -11.22 63 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 163.14 -11.24 63 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 171.89 -11.36 64 0 37 0
30DEC26 510.00 P 0.00 0.00 0.00 180.65 -11.75 64 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 189.53 -12.03 64 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 198.69 -12.04 65 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 207.85 -12.07 66 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 217.02 -12.36 67 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 226.20 -12.66 67 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 235.64 -12.70 68 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 245.12 -12.71 69 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 254.60 -12.80 69 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 264.09 -13.02 70 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 273.61 -13.08 71 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 283.33 -11.29 72 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 293.04 -11.13 73 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 302.76 -12.55 74 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 312.48 -11.57 75 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 322.22 -11.90 76 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 332.09 -11.15 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 341.86 -11.04 78 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 351.28 -11.29 78 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 361.20 -11.06 79 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 370.88 -11.06 80 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 380.58 -11.11 80 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 390.30 -11.10 81 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 400.03 -11.55 82 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 409.77 -11.35 82 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 419.52 -11.40 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 429.28 -11.37 84 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 439.06 -11.40 85 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 448.85 -11.22 85 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 458.64 -11.25 86 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 468.44 -11.25 87 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 478.48 -11.02 88 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 488.06 -11.48 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 498.42 -11.08 90 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 508.00 -10.50 90 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 518.00 -11.00 91 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 527.50 -11.00 91 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 537.50 -10.00 92 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 547.00 -10.50 92 0 0 0
30DEC26 900.00 P 558.71 558.71 558.71 557.00 -11.50 93 15 15 +15
30DEC26 910.00 P 566.64 568.90 566.64 571.42 -6.08 102 81 81 +81
30DEC26 920.00 P 576.48 576.48 576.48 576.50 -11.50 93 13 13 +13
30DEC26 930.00 P 588.00 588.21 588.00 588.21 -9.79 98 76 76 +76
30DEC26 940.00 P 598.38 598.38 597.83 596.50 -11.00 95 55 55 +55
30MAR27 280.00 P 0.00 0.00 0.00 31.53 - 57 0 0 -
30MAR27 285.00 P 0.00 0.00 0.00 33.59 - 57 0 0 -
30MAR27 290.00 P 0.00 0.00 0.00 35.93 -4.65 57 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 38.27 -4.67 57 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 40.61 -4.75 57 0 15 0
30MAR27 310.00 P 0.00 0.00 0.00 45.31 -5.55 57 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 50.61 -5.76 57 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 56.10 -5.82 57 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 61.62 -6.58 57 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 67.59 -6.92 57 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 73.89 -6.95 58 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 80.19 -7.43 58 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 86.59 -8.09 58 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 93.64 -8.11 58 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 100.69 -8.17 58 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 107.77 -8.74 58 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 115.01 -9.25 59 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 122.74 -9.28 59 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 130.48 -9.33 59 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 138.24 -9.77 59 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 146.05 -10.30 59 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 154.35 -10.35 60 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 162.68 -10.40 60 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 171.04 -10.52 60 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 179.41 -10.99 61 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 187.93 -11.31 61 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 196.76 -11.33 61 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 205.60 -11.37 62 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 214.45 -11.48 62 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 223.32 -11.84 62 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 232.26 -12.14 63 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 241.49 -12.16 63 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 250.73 -12.19 64 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 259.98 -12.07 64 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 269.24 -12.42 65 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 278.51 -12.50 66 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 287.92 -12.37 66 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 297.46 -12.50 67 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 307.00 -12.34 67 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 316.56 -12.12 68 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 326.12 -11.66 68 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 335.70 -10.94 69 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 345.32 -10.80 70 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 354.96 -10.70 70 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 364.45 -10.72 71 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 373.95 -10.78 71 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 383.48 -10.82 72 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 393.03 -10.88 72 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 402.61 -10.88 72 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 412.20 -10.97 73 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 421.81 -10.98 73 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 431.44 -10.97 74 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 441.08 -10.97 74 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 450.26 -11.50 74 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 460.43 -11.03 75 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 470.12 -11.03 75 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 39.80 - 57 0 0 -
29JUN27 285.00 P 0.00 0.00 0.00 42.20 - 57 0 0 -
29JUN27 290.00 P 0.00 0.00 0.00 44.60 -5.48 57 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 47.00 -5.61 57 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 49.41 -6.01 57 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 54.45 -6.61 58 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 60.05 -6.66 58 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 65.67 -6.75 58 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 71.32 -7.51 58 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 77.42 -7.85 58 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 83.82 -7.91 58 0 4 0
29JUN27 370.00 P 0.00 0.00 0.00 90.24 -8.00 58 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 96.69 -8.68 58 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 103.49 -9.06 58 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 110.63 -9.12 59 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 117.80 -9.19 59 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 124.99 -9.50 59 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 132.23 -10.10 59 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 139.96 -10.24 59 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 147.79 -10.29 59 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 155.65 -10.34 60 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 163.52 -10.57 60 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 171.43 -11.09 60 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 179.70 -11.26 60 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 188.12 -11.30 61 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 196.55 -11.36 61 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 205.01 -11.41 61 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 213.49 -11.68 61 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 222.01 -12.08 61 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 230.87 -12.16 62 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 239.79 -12.19 62 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 248.71 -12.23 63 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 257.66 -12.27 63 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 266.63 -12.36 63 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 275.62 -12.68 63 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 284.76 -12.85 64 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 294.06 -12.88 64 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 303.36 -12.92 65 0 0 0
TOTAL PUT 1,107 44,504 +838
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$ 46.84
03JUL26 37.00 C 0.00 0.00 0.00 9.90 +0.55 237 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 8.91 +0.58 220 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 7.84 +0.75 0 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 6.84 +0.75 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 5.84 +0.73 0 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 4.84 +0.70 0 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 3.85 +0.63 71 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 2.86 +0.48 63 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 1.93 +0.23 63 0 70 0
03JUL26 46.00 C 1.47 1.48 1.47 1.16 +0.06 67 80 206 -65
03JUL26 47.00 C 1.05 1.24 0.82 0.56 -0.10 64 454 809 -130
03JUL26 48.00 C 0.60 1.20 0.43 0.22 -0.15 64 565 760 -80
03JUL26 49.00 C 0.40 0.66 0.26 0.07 -0.12 64 540 725 +450
03JUL26 50.00 C 0.20 0.28 0.12 0.02 -0.07 66 160 368 +72
03JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 135 0
03JUL26 55.00 C 0.05 0.05 0.05 0.01 0.00 129 50 469 -50
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 9.99 +0.64 97 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 9.05 +0.72 96 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 7.88 +0.72 55 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 6.90 +0.69 55 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 5.93 +0.63 53 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 5.00 +0.57 53 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 4.12 +0.49 53 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 3.31 +0.40 53 0 0 0
10JUL26 45.00 C 3.60 4.00 3.60 2.58 +0.24 53 90 132 -63
10JUL26 46.00 C 2.39 2.39 2.39 1.97 +0.19 54 15 116 0
10JUL26 47.00 C 0.00 0.00 0.00 1.43 +0.10 53 0 36 0
10JUL26 48.00 C 1.62 1.62 1.16 1.01 +0.05 53 162 141 +82
10JUL26 49.00 C 1.49 1.49 0.72 0.71 +0.03 54 91 119 -48
10JUL26 50.00 C 0.82 1.13 0.58 0.47 +0.01 54 209 106 -5
10JUL26 52.50 C 0.45 0.45 0.43 0.14 -0.02 54 30 239 +30
10JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.22 +0.57 63 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 9.32 +0.64 62 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.23 +0.63 52 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.37 +0.60 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.54 +0.55 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.77 +0.52 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.04 +0.47 52 0 0 0
30JUL26 44.00 C 5.60 5.60 5.60 4.44 +0.37 54 30 60 -10
30JUL26 45.00 C 0.00 0.00 0.00 3.78 +0.29 53 0 392 0
30JUL26 46.00 C 0.00 0.00 0.00 3.21 +0.25 53 0 726 0
30JUL26 47.00 C 2.88 2.88 2.88 2.70 +0.20 52 1 227 0
30JUL26 48.00 C 3.00 3.00 3.00 2.27 +0.18 52 50 284 +50
30JUL26 49.00 C 1.89 1.89 1.89 1.89 +0.15 52 63 213 +63
30JUL26 50.00 C 2.21 2.21 1.80 1.56 +0.13 52 19 376 +4
30JUL26 52.50 C 1.53 1.53 1.08 0.96 +0.11 53 36 1,313 +1
30JUL26 55.00 C 0.94 0.96 0.57 0.54 +0.05 53 163 961 -2
30JUL26 57.50 C 0.45 0.49 0.38 0.30 +0.03 53 83 690 +16
30JUL26 60.00 C 0.38 0.38 0.25 0.16 +0.02 53 166 1,156 +134
30JUL26 62.50 C 0.00 0.00 0.00 0.08 0.00 53 0 1,043 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 0.00 53 0 970 0
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 62 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 0.01 0.01 0.01 0.01 0.00 73 30 611 +30
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 10.85 +0.61 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.03 +0.69 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.23 +0.72 59 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.27 +0.49 55 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.55 +0.49 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.88 +0.56 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.24 +0.54 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.64 +0.36 55 0 0 0
28AUG26 45.00 C 5.45 5.45 5.45 5.10 +0.36 55 32 143 0
28AUG26 46.00 C 5.17 5.17 5.17 4.58 +0.34 55 10 192 -10
28AUG26 47.00 C 4.40 4.41 4.18 4.10 +0.32 55 57 126 -12
28AUG26 48.00 C 4.26 4.26 4.26 3.66 +0.30 55 15 120 -15
28AUG26 49.00 C 4.03 4.03 3.82 3.27 +0.30 55 30 188 0
28AUG26 50.00 C 3.38 3.42 3.38 2.91 +0.28 55 30 195 +15
28AUG26 52.50 C 0.00 0.00 0.00 2.17 +0.27 55 0 305 0
28AUG26 55.00 C 1.98 1.98 1.61 1.58 +0.22 55 64 330 +50
28AUG26 57.50 C 1.22 1.22 1.22 1.13 +0.18 55 5 484 +5
28AUG26 60.00 C 0.94 0.94 0.94 0.79 +0.13 55 4 830 0
28AUG26 62.50 C 0.70 0.70 0.70 0.55 +0.10 55 7 502 0
28AUG26 65.00 C 0.60 0.60 0.60 0.38 +0.07 55 5 964 -5
28AUG26 67.50 C 0.46 0.46 0.46 0.26 +0.05 55 1 308 0
28AUG26 70.00 C 0.31 0.31 0.31 0.17 +0.03 55 15 549 -15
28AUG26 72.50 C 0.00 0.00 0.00 0.12 +0.03 55 0 560 0
28AUG26 75.00 C 0.21 0.21 0.21 0.08 +0.02 55 5 680 +5
28AUG26 77.50 C 0.00 0.00 0.00 0.06 +0.02 56 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28AUG26 100.00 C 0.12 0.12 0.12 0.01 0.00 66 1 65 -1
29SEP26 37.00 C 0.00 0.00 0.00 11.32 +0.46 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.60 +0.52 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.86 +0.49 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.22 +0.71 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.52 +0.53 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.86 +0.51 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.12 +0.52 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.56 +0.32 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.99 +0.27 53 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 5.51 +0.28 54 0 136 0
29SEP26 47.00 C 5.77 5.77 5.77 5.04 +0.26 53 15 395 +15
29SEP26 48.00 C 5.48 5.48 5.14 4.60 +0.30 53 59 227 +47
29SEP26 49.00 C 0.00 0.00 0.00 4.20 +0.24 53 0 249 0
29SEP26 50.00 C 0.00 0.00 0.00 3.83 +0.23 53 0 314 0
29SEP26 52.50 C 3.53 3.53 3.53 3.03 +0.21 54 13 366 +13
29SEP26 55.00 C 2.56 2.58 2.40 2.40 +0.22 54 45 422 -15
29SEP26 57.50 C 2.24 2.24 1.93 1.90 +0.22 55 45 3,300 +30
29SEP26 60.00 C 1.79 1.81 1.60 1.46 +0.18 54 90 841 +60
29SEP26 62.50 C 0.00 0.00 0.00 1.12 +0.14 54 0 758 0
29SEP26 65.00 C 1.10 1.10 1.10 0.85 +0.11 54 1 1,123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 +0.10 54 0 691 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 +0.08 54 0 774 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 +0.06 54 0 1,494 0
29SEP26 75.00 C 0.49 0.49 0.48 0.27 +0.04 54 160 1,353 +80
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.04 54 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 +0.02 54 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.02 54 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 114 0
29SEP26 87.50 C 0.27 0.27 0.27 0.07 +0.02 55 1 313 -1
29SEP26 90.00 C 0.25 0.25 0.25 0.05 +0.01 54 1 291 -1
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 838 0
29SEP26 102.50 C 0.14 0.14 0.14 0.01 0.00 54 45 615 +33
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 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 59 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 63 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 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 12.00 +0.78 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.22 +0.73 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.50 +0.71 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.81 +0.68 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.14 +0.66 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.51 +0.64 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.91 +0.61 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.34 +0.70 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.67 +0.28 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.23 +0.32 53 0 0 0
29OCT26 47.00 C 6.49 6.49 6.49 5.76 +0.32 53 15 30 +15
29OCT26 48.00 C 6.02 6.02 5.40 5.36 +0.32 53 36 36 +36
29OCT26 49.00 C 5.59 5.59 5.50 4.92 +0.29 52 30 30 +30
29OCT26 50.00 C 5.17 5.32 5.17 4.54 +0.27 52 30 30 +30
29OCT26 52.50 C 0.00 0.00 0.00 3.72 +0.25 53 0 0 0
29OCT26 55.00 C 3.62 3.62 3.62 3.04 +0.25 53 100 100 +100
29OCT26 57.50 C 0.00 0.00 0.00 2.48 +0.24 53 0 0 0
29OCT26 60.00 C 2.17 2.35 2.17 2.01 +0.22 53 45 45 +45
29OCT26 62.50 C 0.00 0.00 0.00 1.61 +0.19 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.04 +0.70 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.34 +0.68 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 +0.66 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.02 +0.63 55 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.41 +0.66 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.82 +0.58 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.26 +0.61 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.73 +0.45 54 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.05 +0.26 52 0 240 0
30DEC26 46.00 C 8.36 8.36 8.36 7.65 +0.38 53 15 274 +15
30DEC26 47.00 C 7.89 7.91 7.89 7.21 +0.35 53 30 210 +30
30DEC26 48.00 C 7.44 7.44 7.44 6.78 +0.33 53 15 260 +15
30DEC26 49.00 C 0.00 0.00 0.00 6.38 +0.30 53 0 105 0
30DEC26 50.00 C 6.83 6.83 6.63 6.00 +0.29 53 30 123 +30
30DEC26 52.50 C 0.00 0.00 0.00 5.15 +0.32 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.42 +0.28 53 0 576 0
30DEC26 57.50 C 4.17 4.17 4.17 3.78 +0.27 53 100 464 +100
30DEC26 60.00 C 3.85 3.85 3.85 3.25 +0.28 53 100 598 -100
30DEC26 62.50 C 0.00 0.00 0.00 2.77 +0.26 53 0 788 0
30DEC26 65.00 C 0.00 0.00 0.00 2.35 +0.23 53 0 476 0
30DEC26 67.50 C 2.53 2.53 2.53 1.99 +0.20 53 100 907 0
30DEC26 70.00 C 2.19 2.19 2.19 1.69 +0.18 53 100 696 +93
30DEC26 72.50 C 0.00 0.00 0.00 1.38 +0.11 53 0 918 0
30DEC26 75.00 C 1.44 1.44 1.44 1.21 +0.14 53 75 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.99 +0.12 53 0 232 0
30DEC26 80.00 C 1.28 1.28 1.15 0.86 +0.10 53 101 1,595 +1
30DEC26 82.50 C 0.90 0.90 0.90 0.73 +0.09 53 30 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.08 53 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.52 +0.07 53 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 0.44 +0.06 53 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.37 +0.05 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.32 +0.05 53 0 145 0
30DEC26 97.50 C 0.51 0.51 0.51 0.27 +0.04 53 1 15 +1
30DEC26 100.00 C 0.00 0.00 0.00 0.23 +0.04 53 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 14.15 +0.63 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.61 +0.72 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.01 +0.72 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.42 +0.75 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.83 +0.72 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.27 +0.62 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.74 +0.56 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.26 +0.57 53 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.57 +0.31 52 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.24 +0.42 53 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 8.82 +0.43 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.40 +0.42 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.00 +0.41 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.57 +0.35 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.75 +0.38 52 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.99 +0.38 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.31 +0.38 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.72 +0.38 53 0 100 0
30MAR27 62.50 C 0.00 0.00 0.00 4.20 +0.38 53 0 153 0
30MAR27 65.00 C 0.00 0.00 0.00 3.72 +0.37 53 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.26 +0.31 52 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 2.90 +0.31 53 0 180 0
30MAR27 72.50 C 0.00 0.00 0.00 2.57 +0.29 53 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.27 +0.27 53 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.00 +0.24 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.77 +0.22 52 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.57 +0.21 53 0 315 0
30MAR27 85.00 C 0.00 0.00 0.00 1.39 +0.19 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.23 +0.17 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.09 +0.16 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.96 +0.16 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.85 +0.13 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.76 +0.12 52 0 130 0
30MAR27 100.00 C 0.99 0.99 0.99 0.67 +0.11 52 1 290 +1
29JUN27 37.00 C 0.00 0.00 0.00 14.99 +0.63 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.42 +0.62 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.87 +0.36 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.59 +0.86 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.04 +0.48 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.52 +0.58 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.02 +0.53 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.51 +0.49 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.86 +0.15 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.68 +0.40 53 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 10.25 +0.39 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.86 +0.39 53 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 9.45 +0.36 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.08 +0.36 53 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.21 +0.34 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.42 +0.35 52 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 6.71 +0.32 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 5.98 +0.21 52 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 5.52 +0.31 52 0 4 0
29JUN27 65.00 C 5.22 5.22 5.22 5.02 +0.32 53 65 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.46 +0.22 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.06 +0.24 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.70 +0.24 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.40 +0.27 53 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.08 +0.25 53 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.79 +0.23 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.53 +0.28 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.23 +0.20 52 0 93 0
TOTAL CALL 4,862 71,740 +1,199
03JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.01 112 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.04 94 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.12 76 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.26 65 0 310 0
03JUL26 45.00 P 0.00 0.00 0.00 0.09 -0.45 64 0 176 0
03JUL26 46.00 P 0.24 0.32 0.21 0.29 -0.66 64 33 263 -1
03JUL26 47.00 P 0.34 0.52 0.30 0.73 -0.78 66 93 193 +10
03JUL26 48.00 P 0.00 0.00 0.00 1.33 -0.87 58 0 407 0
03JUL26 49.00 P 1.37 1.37 1.37 2.22 -0.87 63 15 45 +15
03JUL26 50.00 P 0.00 0.00 0.00 3.17 -0.83 61 0 150 0
03JUL26 52.50 P 5.75 5.75 5.75 5.66 -0.76 0 5 30 0
03JUL26 55.00 P 0.00 0.00 0.00 8.16 -0.76 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 10.66 -0.76 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 13.16 -0.76 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 15.66 -0.76 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 18.16 -0.76 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 20.66 -0.76 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 23.16 -0.76 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 25.66 -0.76 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 28.16 -0.76 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 30.66 -0.76 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.07 53 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.07 -0.12 54 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.14 -0.18 54 0 30 0
10JUL26 43.00 P 0.00 0.00 0.00 0.26 -0.24 54 0 0 0
10JUL26 44.00 P 0.34 0.44 0.34 0.45 -0.32 54 62 63 +60
10JUL26 45.00 P 0.69 0.69 0.69 0.74 -0.39 54 15 15 +15
10JUL26 46.00 P 0.70 0.70 0.59 1.11 -0.46 54 20 58 +10
10JUL26 47.00 P 1.46 1.48 1.46 1.56 -0.55 53 790 801 +790
10JUL26 48.00 P 1.50 1.50 1.50 2.14 -0.59 53 15 39 +15
10JUL26 49.00 P 2.05 2.47 1.69 2.78 -0.77 52 56 30 +15
10JUL26 50.00 P 2.58 2.80 2.51 3.59 -0.75 54 75 75 +75
10JUL26 52.50 P 0.00 0.00 0.00 5.77 -0.78 53 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 8.18 -0.89 54 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 10.66 -0.81 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 13.16 -0.76 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 15.66 -0.76 0 0 0 0
30JUL26 37.00 P 0.21 0.24 0.21 0.14 -0.07 53 226 201 +114
30JUL26 38.00 P 0.28 0.29 0.28 0.21 -0.10 53 45 127 +45
30JUL26 39.00 P 0.32 0.36 0.32 0.32 -0.12 53 75 90 +75
30JUL26 40.00 P 0.40 0.44 0.40 0.46 -0.16 53 105 197 +22
30JUL26 41.00 P 0.54 0.54 0.54 0.64 -0.18 53 15 80 0
30JUL26 42.00 P 0.87 0.87 0.87 0.87 -0.18 53 15 247 +15
30JUL26 43.00 P 0.95 1.12 0.95 1.14 -0.22 53 64 372 +45
30JUL26 44.00 P 1.42 1.42 1.42 1.47 -0.26 53 13 155 0
30JUL26 45.00 P 1.36 1.78 1.36 1.85 -0.29 53 79 248 +3
30JUL26 46.00 P 1.71 2.20 1.71 2.28 -0.33 52 25 207 +17
30JUL26 47.00 P 2.60 2.87 2.60 2.78 -0.37 53 20 217 +10
30JUL26 48.00 P 2.60 3.23 2.60 3.34 -0.40 52 105 652 +90
30JUL26 49.00 P 3.60 3.60 3.48 3.96 -0.54 52 30 253 +30
30JUL26 50.00 P 3.76 3.76 3.76 4.62 -0.59 52 9 443 0
30JUL26 52.50 P 0.00 0.00 0.00 6.49 -0.66 52 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 8.60 -0.70 52 0 1,058 0
30JUL26 57.50 P 0.00 0.00 0.00 10.93 -0.73 55 0 2,033 0
30JUL26 60.00 P 0.00 0.00 0.00 13.27 -0.72 55 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 15.70 -0.80 55 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 18.16 -0.76 0 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 20.66 -0.76 0 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 23.16 -0.80 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 25.66 -0.76 0 0 534 0
30JUL26 75.00 P 0.00 0.00 0.00 28.16 -0.76 0 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 30.66 -0.76 0 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 33.16 -0.76 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 35.66 -0.76 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 38.16 -0.76 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.66 -0.76 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 43.16 -0.76 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 45.66 -0.76 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 48.16 -0.76 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 50.66 -0.76 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 53.16 -0.76 0 0 0 0
28AUG26 37.00 P 0.75 0.75 0.75 0.64 -0.07 55 15 155 +15
28AUG26 38.00 P 0.00 0.00 0.00 0.82 -0.10 55 0 75 0
28AUG26 39.00 P 1.00 1.00 1.00 1.04 -0.11 56 10 198 +10
28AUG26 40.00 P 0.00 0.00 0.00 1.30 -0.13 56 0 127 0
28AUG26 41.00 P 0.00 0.00 0.00 1.58 -0.15 56 0 240 0
28AUG26 42.00 P 1.64 1.85 1.64 1.92 -0.11 56 28 123 +28
28AUG26 43.00 P 0.00 0.00 0.00 2.26 -0.16 56 0 33 0
28AUG26 44.00 P 0.00 0.00 0.00 2.64 -0.19 55 0 141 0
28AUG26 45.00 P 2.47 2.47 2.47 3.07 -0.21 55 10 77 -10
28AUG26 46.00 P 0.00 0.00 0.00 3.54 -0.24 55 0 256 0
28AUG26 47.00 P 3.26 3.84 3.26 4.06 -0.25 55 42 349 0
28AUG26 48.00 P 4.38 4.38 4.38 4.62 -0.30 55 42 291 -27
28AUG26 49.00 P 4.75 4.77 4.75 5.22 -0.32 55 45 290 0
28AUG26 50.00 P 0.00 0.00 0.00 5.86 -0.33 55 0 240 0
28AUG26 52.50 P 0.00 0.00 0.00 7.60 -0.64 55 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 9.52 -0.59 55 0 481 0
28AUG26 57.50 P 0.00 0.00 0.00 11.62 -0.57 56 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 13.73 -0.77 54 0 182 0
28AUG26 62.50 P 0.00 0.00 0.00 16.04 -0.92 55 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 18.29 -0.71 52 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 20.74 -0.73 53 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 23.17 -0.79 51 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 25.67 -0.75 55 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 28.16 -0.76 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 30.66 -0.76 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 33.16 -0.76 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 35.66 -0.76 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 38.16 -0.76 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.66 -0.76 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.16 -0.76 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.66 -0.76 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.16 -0.76 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 50.66 -0.76 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 53.16 -0.76 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.14 -0.10 54 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.38 -0.13 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.66 -0.14 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.95 -0.12 55 0 205 0
29SEP26 41.00 P 0.00 0.00 0.00 2.31 -0.07 55 0 47 0
29SEP26 42.00 P 2.16 2.16 2.16 2.66 -0.13 55 15 120 +15
29SEP26 43.00 P 0.00 0.00 0.00 3.04 -0.15 54 0 79 0
29SEP26 44.00 P 2.86 2.86 2.86 3.46 -0.12 54 15 47 +7
29SEP26 45.00 P 0.00 0.00 0.00 3.89 -0.24 54 0 96 0
29SEP26 46.00 P 0.00 0.00 0.00 4.40 -0.16 54 0 350 0
29SEP26 47.00 P 0.00 0.00 0.00 4.91 -0.23 54 0 288 0
29SEP26 48.00 P 0.00 0.00 0.00 5.49 -0.23 54 0 157 0
29SEP26 49.00 P 0.00 0.00 0.00 6.06 -0.25 53 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 6.68 -0.28 53 0 450 0
29SEP26 52.50 P 0.00 0.00 0.00 8.30 -0.44 53 0 792 0
29SEP26 55.00 P 0.00 0.00 0.00 10.11 -0.77 52 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 12.08 -0.62 52 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 14.22 -0.60 53 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.57 -0.44 56 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 18.85 -0.44 57 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 21.09 -0.79 56 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 23.39 -0.74 54 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 25.89 -0.63 58 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 28.23 -0.72 55 0 515 0
29SEP26 77.50 P 0.00 0.00 0.00 30.66 -0.77 0 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 33.16 -0.76 0 0 738 0
29SEP26 82.50 P 35.92 35.92 35.92 35.66 -0.76 0 6 339 0
29SEP26 85.00 P 0.00 0.00 0.00 38.16 -0.76 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 40.66 -0.76 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 43.16 -0.76 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.66 -0.76 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.16 -0.76 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 50.66 -0.76 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.16 -0.76 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.66 -0.76 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.16 -0.76 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.66 -0.76 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.16 -0.76 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.66 -0.76 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.16 -0.76 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.66 -0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.16 -0.76 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.66 -0.76 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.16 -0.76 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.66 -0.76 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.53 -0.12 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.81 -0.12 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.10 -0.14 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.46 -0.11 53 0 0 0
29OCT26 41.00 P 2.47 2.47 2.47 2.82 -0.10 53 15 15 +15
29OCT26 42.00 P 2.81 2.81 2.81 3.20 -0.11 53 17 17 +17
29OCT26 43.00 P 3.23 3.23 3.23 3.63 -0.10 53 200 200 +200
29OCT26 44.00 P 0.00 0.00 0.00 4.03 -0.12 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.50 -0.11 53 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.99 -0.22 53 0 45 0
29OCT26 47.00 P 0.00 0.00 0.00 5.52 -0.20 53 0 0 0
29OCT26 48.00 P 5.41 5.41 5.41 6.09 -0.17 52 15 15 +15
29OCT26 49.00 P 0.00 0.00 0.00 6.64 -0.22 52 0 0 0
29OCT26 50.00 P 6.31 7.33 6.31 7.27 -0.25 52 55 50 +50
29OCT26 52.50 P 0.00 0.00 0.00 8.95 -0.33 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.66 -0.64 52 0 0 0
29OCT26 57.50 P 12.22 12.22 12.22 12.69 -0.57 53 7 7 +7
29OCT26 60.00 P 0.00 0.00 0.00 14.64 -0.70 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.73 -0.76 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.40 -0.12 53 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.74 -0.10 53 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.11 -0.07 54 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 3.47 -0.02 54 0 30 0
30DEC26 41.00 P 3.84 3.84 3.79 3.79 -0.20 53 20 20 0
30DEC26 42.00 P 3.91 3.91 3.91 4.27 -0.10 53 15 60 +15
30DEC26 43.00 P 0.00 0.00 0.00 4.71 -0.11 53 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 5.17 -0.06 53 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.66 -0.18 53 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 6.17 -0.14 53 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 6.70 -0.18 52 0 68 0
30DEC26 48.00 P 0.00 0.00 0.00 7.28 -0.14 52 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 7.84 -0.19 52 0 220 0
30DEC26 50.00 P 7.95 7.95 7.95 8.47 -0.28 52 400 1,295 +267
30DEC26 52.50 P 0.00 0.00 0.00 10.12 -0.21 52 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 11.74 -0.74 52 0 1,545 0
30DEC26 57.50 P 0.00 0.00 0.00 13.61 -0.60 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.57 -0.64 52 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 17.52 -0.74 51 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.70 -0.56 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.85 -0.59 52 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.05 -0.78 51 0 1,355 0
30DEC26 72.50 P 0.00 0.00 0.00 26.30 -0.81 51 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 28.59 -0.83 50 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.04 -0.62 52 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 33.31 -0.76 49 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 35.83 -0.71 52 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 38.26 -0.72 53 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 40.72 -0.73 53 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 43.18 -0.74 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.66 -0.76 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.16 -0.76 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.66 -0.76 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 53.16 -0.76 0 0 0 0
30MAR27 37.00 P 3.38 3.38 3.38 3.41 -0.06 53 15 30 +15
30MAR27 38.00 P 0.00 0.00 0.00 3.78 -0.04 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.16 -0.04 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.56 -0.04 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.98 -0.06 52 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.42 -0.07 52 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.88 -0.07 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.36 -0.02 52 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 6.87 -0.40 52 0 115 0
30MAR27 46.00 P 0.00 0.00 0.00 7.40 -0.11 52 0 90 0
30MAR27 47.00 P 7.70 7.70 7.70 8.00 -0.06 52 15 631 0
30MAR27 48.00 P 0.00 0.00 0.00 8.51 -0.11 51 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 9.04 -0.18 51 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.66 -0.19 51 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 11.29 -0.21 51 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 13.02 -0.32 51 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 14.71 -0.42 51 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.60 -0.56 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.56 -0.63 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.61 -0.56 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.68 -0.63 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.83 -0.63 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.98 -0.62 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.22 -0.62 51 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.60 -0.42 52 0 117 0
30MAR27 80.00 P 33.08 33.08 33.08 33.79 -0.51 51 15 227 0
30MAR27 82.50 P 0.00 0.00 0.00 36.16 -0.51 51 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.44 -0.79 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.98 -0.65 52 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.38 -0.67 52 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.68 -0.81 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.24 -0.71 52 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 50.70 -0.73 52 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 53.17 -0.75 52 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.27 -0.03 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.66 -0.02 52 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.06 -0.03 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.48 -0.04 52 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.93 -0.04 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.39 -0.05 52 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 6.77 -0.16 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.37 -0.06 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.89 -0.08 51 0 31 0
29JUN27 46.00 P 8.17 8.17 8.17 8.42 -0.09 51 15 15 +14
29JUN27 47.00 P 8.71 8.71 8.71 8.98 -0.10 51 15 15 +15
29JUN27 48.00 P 9.28 9.28 9.28 9.55 -0.11 51 15 15 +15
29JUN27 49.00 P 0.00 0.00 0.00 10.05 -0.20 50 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.66 -0.19 50 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 12.27 -0.18 51 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 13.98 -0.17 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 15.67 -0.44 50 0 99 0
29JUN27 60.00 P 17.54 17.54 17.54 17.63 -0.04 51 44 221 +44
29JUN27 62.50 P 0.00 0.00 0.00 19.54 -0.27 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.53 -0.28 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 23.52 -0.28 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.57 -0.33 51 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 27.92 -0.51 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.09 -0.52 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.28 -0.53 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 34.51 -0.57 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.78 -0.58 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.07 -0.59 52 0 3 0
TOTAL PUT 3,111 84,794 +2,197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 22.02
30JUL26 7.00 C 0.00 0.00 0.00 15.04 -1.00 151 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 14.79 -1.00 145 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 14.54 -1.00 139 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 14.29 -1.00 133 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 14.04 -1.06 127 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 13.79 -1.00 120 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 13.54 -1.01 114 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 13.29 -1.02 107 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 13.04 -1.00 98 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 12.79 -1.00 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 12.54 -1.15 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 12.29 -1.10 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 12.04 -1.00 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 11.54 -0.98 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 11.04 -1.04 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 10.55 -1.00 89 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 10.05 -0.97 81 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 9.55 -0.97 74 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 9.05 -0.98 66 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 8.56 -1.17 74 0 440 0
30JUL26 14.00 C 8.80 8.80 8.80 8.06 -1.19 69 3 256 0
30JUL26 14.50 C 0.00 0.00 0.00 7.57 -1.00 70 0 398 0
30JUL26 15.00 C 6.95 6.95 6.95 7.09 -0.99 72 1 393 0
30JUL26 15.50 C 6.50 6.50 6.50 6.52 -1.08 0 10 155 0
30JUL26 16.00 C 0.00 0.00 0.00 6.20 -0.92 81 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 5.73 -0.91 78 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 5.10 -1.08 53 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 4.64 -1.08 54 0 554 0
30JUL26 18.00 C 5.04 5.04 5.04 4.35 -0.92 70 3 350 -3
30JUL26 18.50 C 0.00 0.00 0.00 3.96 -0.89 71 0 144 0
30JUL26 19.00 C 3.35 3.35 3.35 3.58 -0.85 71 20 257 0
30JUL26 19.50 C 0.00 0.00 0.00 3.21 -0.83 70 0 279 0
30JUL26 20.00 C 2.78 2.78 2.72 2.86 -0.80 70 2 412 +2
30JUL26 21.00 C 2.60 2.60 2.03 2.21 -0.83 68 19 187 +3
30JUL26 22.00 C 1.80 1.80 1.61 1.77 -0.66 71 24 301 +8
30JUL26 23.00 C 1.39 1.77 1.19 1.32 -0.53 70 415 935 +312
30JUL26 24.00 C 1.10 1.23 0.90 1.02 -0.44 71 380 1,773 +277
30JUL26 25.00 C 1.00 1.00 0.69 0.75 -0.40 71 155 2,144 +103
30JUL26 26.00 C 0.75 0.75 0.55 0.54 -0.33 71 145 1,062 +100
30JUL26 27.00 C 0.52 0.63 0.47 0.39 -0.25 71 27 2,466 +1
30JUL26 28.00 C 0.40 0.50 0.36 0.27 -0.20 71 27 492 -9
30JUL26 29.00 C 0.41 0.41 0.30 0.19 -0.15 71 143 1,698 -1
30JUL26 30.00 C 0.27 0.35 0.24 0.13 -0.12 71 212 1,466 -175
30JUL26 31.00 C 0.00 0.00 0.00 0.09 -0.09 71 0 396 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 -0.07 71 0 456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 -0.05 71 0 311 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.03 72 0 157 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.03 72 0 104 0
30JUL26 36.00 C 0.12 0.15 0.11 0.01 -0.02 69 100 926 -10
28AUG26 8.50 C 0.00 0.00 0.00 13.54 -1.03 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 13.29 -1.02 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 13.04 -1.00 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 12.79 -1.01 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 12.54 -1.15 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 12.30 -1.09 90 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 12.05 -1.00 86 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 11.57 -1.00 97 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 11.05 -1.03 70 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 10.55 -1.04 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 10.05 -1.02 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 9.56 -1.03 67 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 9.07 -1.06 68 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 8.58 -1.15 68 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 8.09 -1.16 66 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 7.57 -1.00 54 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 7.14 -1.11 66 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 6.59 -1.04 52 0 435 0
28AUG26 16.00 C 6.50 6.50 6.50 6.20 -0.99 63 1 488 0
28AUG26 16.50 C 0.00 0.00 0.00 5.78 -0.98 65 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 5.38 -1.05 66 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 5.00 -0.84 68 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 4.61 -0.79 67 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 4.23 -0.92 67 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 3.86 -0.77 66 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 3.55 -0.75 67 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 3.22 -0.78 65 0 1,155 0
28AUG26 21.00 C 0.00 0.00 0.00 2.68 -0.69 66 0 86 0
28AUG26 22.00 C 2.33 2.33 2.20 2.23 -0.67 67 30 1,871 +15
28AUG26 23.00 C 1.92 2.15 1.70 1.82 -0.56 67 12 1,555 +4
28AUG26 24.00 C 1.44 1.44 1.44 1.49 -0.52 67 5 1,084 +5
28AUG26 25.00 C 0.00 0.00 0.00 1.22 -0.45 68 0 597 0
28AUG26 26.00 C 1.24 1.24 1.24 0.98 -0.39 68 15 1,511 -15
28AUG26 27.00 C 0.00 0.00 0.00 0.77 -0.34 67 0 1,617 0
28AUG26 28.00 C 0.79 0.88 0.72 0.61 -0.29 67 30 535 -2
28AUG26 29.00 C 0.71 0.71 0.64 0.49 -0.24 67 39 435 +39
28AUG26 30.00 C 0.61 0.61 0.54 0.38 -0.20 67 14 3,217 -10
28AUG26 31.00 C 0.00 0.00 0.00 0.30 -0.17 67 0 286 0
28AUG26 32.00 C 0.00 0.00 0.00 0.23 -0.15 67 0 186 0
28AUG26 33.00 C 0.00 0.00 0.00 0.18 -0.12 67 0 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.14 -0.10 67 0 265 0
28AUG26 35.00 C 0.00 0.00 0.00 0.11 -0.07 67 0 140 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 -0.06 68 0 973 0
29SEP26 6.50 C 0.00 0.00 0.00 15.52 -1.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 15.29 -1.02 107 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 15.04 -1.02 101 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 14.79 -1.02 96 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 14.54 -1.02 87 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 14.29 -1.00 0 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 14.04 -1.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 13.79 -1.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.54 -1.03 0 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 13.29 -1.02 0 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 13.04 -1.00 0 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 12.79 -1.09 0 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 12.59 -1.10 101 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 12.30 -1.09 78 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 12.05 -1.06 75 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 11.57 -1.00 83 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 11.05 -1.03 61 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 10.55 -1.04 0 0 5,243 0
29SEP26 12.00 C 9.80 9.80 9.80 10.05 -1.02 0 2 13,727 -2
29SEP26 12.50 C 0.00 0.00 0.00 9.57 -1.02 63 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 9.08 -1.05 62 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 8.60 -1.13 62 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 8.09 -1.16 56 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 7.59 -0.99 52 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 7.14 -1.11 55 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 6.70 -1.05 57 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 6.28 -1.04 58 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 5.85 -1.05 58 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 5.55 -0.88 62 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 5.19 -1.00 62 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 4.80 -1.01 61 0 324 0
29SEP26 18.50 C 4.30 4.30 4.30 4.41 -0.85 60 20 268 0
29SEP26 19.00 C 0.00 0.00 0.00 4.28 -0.77 66 0 199 0
29SEP26 19.50 C 0.00 0.00 0.00 3.90 -0.85 63 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 3.57 -0.89 62 0 512 0
29SEP26 21.00 C 0.00 0.00 0.00 3.06 -0.68 62 0 107 0
29SEP26 22.00 C 0.00 0.00 0.00 2.62 -0.61 63 0 248 0
29SEP26 23.00 C 2.55 2.55 2.44 2.21 -0.61 63 4 790 +4
29SEP26 24.00 C 0.00 0.00 0.00 1.91 -0.53 63 0 767 0
29SEP26 25.00 C 0.00 0.00 0.00 1.61 -0.50 63 0 1,245 0
29SEP26 26.00 C 1.61 1.68 1.61 1.34 -0.47 63 2 2,866 +2
29SEP26 27.00 C 0.00 0.00 0.00 1.12 -0.42 63 2 806 0
29SEP26 28.00 C 1.16 1.16 1.16 0.93 -0.38 63 1 2,388 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.77 -0.33 63 0 473 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 -0.29 63 0 867 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 -0.25 63 0 185 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 -0.23 63 0 151 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 -0.19 63 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.17 63 0 527 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.15 63 0 345 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.12 63 0 873 0
29OCT26 16.00 C 0.00 0.00 0.00 6.55 -0.78 62 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.03 -0.87 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.63 -0.96 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.27 -0.92 56 0 0 0
29OCT26 18.00 C 4.81 4.94 4.81 4.99 -0.82 58 18 18 +18
29OCT26 18.50 C 0.00 0.00 0.00 4.61 -0.91 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.46 -0.84 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.24 -0.64 62 0 0 0
29OCT26 20.00 C 3.76 3.76 3.76 3.83 -0.84 59 3 3 0
29OCT26 21.00 C 0.00 0.00 0.00 3.30 -0.73 58 0 6 0
29OCT26 22.00 C 3.06 3.06 2.73 2.92 -0.66 60 66 96 +66
29OCT26 23.00 C 2.90 2.90 2.37 2.56 -0.57 61 135 150 +135
29OCT26 24.00 C 2.48 2.53 2.45 2.21 -0.52 61 45 450 0
29OCT26 25.00 C 0.00 0.00 0.00 1.89 -0.51 60 0 0 0
29OCT26 26.00 C 1.96 1.96 1.88 1.62 -0.49 60 30 60 +30
29OCT26 27.00 C 0.00 0.00 0.00 1.38 -0.46 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 1.18 -0.40 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.00 -0.38 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.85 -0.33 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.72 - 60 0 0 -
29OCT26 32.00 C 0.85 0.85 0.85 0.61 - 60 3 3 -
30DEC26 6.50 C 0.00 0.00 0.00 15.52 -1.03 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 15.29 -1.02 85 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 15.04 -1.02 81 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 14.79 -1.02 77 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 14.58 -0.98 94 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 14.32 -0.97 89 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 14.08 -1.02 88 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 13.83 -0.96 86 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 13.56 -1.01 77 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 13.35 -0.96 83 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 13.07 -0.97 75 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 12.83 -1.05 75 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 12.59 -1.10 75 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 12.45 -0.94 84 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 12.05 -1.06 58 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 11.63 -0.94 71 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 11.05 -1.03 49 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 10.66 -0.93 65 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 10.13 -0.94 59 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 9.69 -0.94 60 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 9.25 -0.88 60 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 8.90 -0.83 63 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 8.39 -0.86 58 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 7.96 -0.86 58 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 7.56 -0.87 57 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 7.17 -0.78 57 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 6.80 -0.89 56 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 6.43 -0.76 56 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 5.98 -0.97 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.78 -0.77 56 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 5.46 -0.80 56 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 5.04 -0.92 54 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.76 -0.88 54 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.57 -0.75 55 0 52 0
30DEC26 20.00 C 4.05 4.05 4.05 4.31 -0.72 56 50 323 -50
30DEC26 21.00 C 0.00 0.00 0.00 3.84 -0.68 56 0 57 0
30DEC26 22.00 C 0.00 0.00 0.00 3.43 -0.58 56 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.04 -0.58 56 0 268 0
30DEC26 24.00 C 3.08 3.08 3.00 2.73 -0.53 57 2 933 +1
30DEC26 25.00 C 0.00 0.00 0.00 2.44 -0.51 57 0 2,077 0
30DEC26 26.00 C 0.00 0.00 0.00 2.17 -0.50 58 0 424 0
30DEC26 27.00 C 0.00 0.00 0.00 1.91 -0.47 57 0 2,805 0
30DEC26 28.00 C 0.00 0.00 0.00 1.68 -0.44 57 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 -0.38 57 0 147 0
30DEC26 30.00 C 1.43 1.43 1.43 1.29 -0.38 57 3 172 -3
30DEC26 31.00 C 0.00 0.00 0.00 1.15 -0.33 57 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 -0.31 57 0 1,230 0
30DEC26 33.00 C 1.32 1.32 1.32 0.88 -0.29 57 2 318 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.24 57 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 -0.24 57 0 141 0
30DEC26 36.00 C 1.04 1.04 1.04 0.60 -0.21 57 1 733 0
30MAR27 6.50 C 0.00 0.00 0.00 15.62 -0.93 93 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 15.37 -0.95 90 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 15.12 -0.94 87 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 14.87 -0.94 85 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 14.58 -0.98 77 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 14.34 -0.95 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 14.12 -0.98 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 13.89 -0.90 76 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 13.68 -0.89 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 13.43 -0.89 75 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 13.14 -0.91 70 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 12.90 -0.98 68 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 12.69 -1.00 69 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 12.45 -0.94 67 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 12.11 -1.00 58 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 11.63 -0.94 57 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 11.22 -0.86 59 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 10.67 -0.97 52 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 10.29 -0.88 55 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 9.78 -1.05 51 0 278 0
30MAR27 13.00 C 0.00 0.00 0.00 9.37 -0.96 51 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 8.98 -0.92 52 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 8.60 -0.83 52 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 8.21 -0.96 52 0 131 0
30MAR27 15.00 C 7.74 7.74 7.74 7.95 -0.88 54 2 21 -2
30MAR27 15.50 C 0.00 0.00 0.00 7.50 -0.85 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 7.22 -0.86 53 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 6.88 -0.85 53 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 6.55 -0.85 53 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 6.26 -0.86 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 5.90 -0.90 52 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.69 -0.81 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 5.42 -0.78 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.18 -0.71 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 4.89 -0.66 53 0 92 0
30MAR27 21.00 C 0.00 0.00 0.00 4.47 -0.63 53 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 4.22 -0.46 56 0 91 0
30MAR27 23.00 C 4.10 4.10 4.10 3.75 -0.52 55 8 126 +8
30MAR27 24.00 C 0.00 0.00 0.00 3.32 -0.67 54 0 64 0
30MAR27 25.00 C 0.00 0.00 0.00 3.10 -0.45 55 0 66 0
30MAR27 26.00 C 3.16 3.16 2.76 2.80 -0.54 55 38 127 +23
30MAR27 27.00 C 0.00 0.00 0.00 2.56 -0.41 55 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.36 -0.39 56 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 2.15 -0.39 56 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 1.97 -0.32 56 0 155 0
30MAR27 31.00 C 0.00 0.00 0.00 1.78 -0.31 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.60 -0.31 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 -0.26 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.33 -0.24 56 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.19 -0.24 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.09 -0.20 56 0 391 0
29JUN27 15.00 C 0.00 0.00 0.00 8.25 -0.69 51 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 7.88 -0.95 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.57 -0.91 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.32 -0.87 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.00 -0.87 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.72 -0.81 52 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 6.47 -0.76 52 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.22 -0.73 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.97 -0.71 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.73 -0.69 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.52 -0.65 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.09 -0.61 53 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 4.69 -0.59 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.61 -0.29 57 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 3.99 -0.55 54 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 3.69 -0.53 54 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.42 -0.52 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.19 -0.48 55 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 2.97 -0.41 55 0 80 0
29JUN27 29.00 C 3.06 3.06 3.06 2.68 -0.46 54 30 121 +30
29JUN27 30.00 C 0.00 0.00 0.00 2.62 -0.28 56 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.43 -0.24 56 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.25 -0.22 56 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.07 -0.22 56 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.91 -0.20 56 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.78 -0.16 56 0 65 0
29JUN27 36.00 C 1.81 1.88 1.81 1.65 -0.15 56 9 34 +8
TOTAL CALL 2,308 163,970 +913
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 145 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 601 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 +0.01 75 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 +0.01 73 0 175 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 +0.02 72 0 113 0
30JUL26 16.00 P 0.10 0.10 0.10 0.08 +0.02 71 17 177 +13
30JUL26 16.50 P 0.00 0.00 0.00 0.12 +0.04 71 0 107 0
30JUL26 17.00 P 0.16 0.19 0.16 0.16 +0.04 70 4 376 +4
30JUL26 17.50 P 0.00 0.00 0.00 0.23 +0.07 71 0 442 0
30JUL26 18.00 P 0.27 0.31 0.25 0.29 +0.07 69 121 570 +83
30JUL26 18.50 P 0.37 0.41 0.37 0.39 +0.09 70 16 251 -15
30JUL26 19.00 P 0.52 0.54 0.38 0.50 +0.11 70 605 1,229 -274
30JUL26 19.50 P 0.51 0.66 0.51 0.63 +0.14 69 28 177 -1
30JUL26 20.00 P 0.78 0.83 0.67 0.79 +0.20 69 13 368 +5
30JUL26 21.00 P 1.06 1.24 0.96 1.17 +0.26 69 126 741 +40
30JUL26 22.00 P 1.36 1.78 1.36 1.67 +0.36 70 29 669 +13
30JUL26 23.00 P 1.96 2.37 1.96 2.21 +0.38 68 22 1,175 +12
30JUL26 24.00 P 2.59 2.59 2.59 2.87 +0.46 68 2 1,453 +2
30JUL26 25.00 P 0.00 0.00 0.00 3.69 +0.59 72 0 1,392 0
30JUL26 26.00 P 0.00 0.00 0.00 4.51 +0.65 73 0 816 0
30JUL26 27.00 P 0.00 0.00 0.00 5.36 +0.69 74 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 6.31 +0.78 78 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 7.24 +0.82 81 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.31 +0.97 93 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 9.30 +1.02 99 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 10.30 +1.08 105 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.27 +1.26 108 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.20 +0.91 107 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.17 +1.02 109 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.98 +0.97 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.25 P 0.03 0.03 0.03 0.01 0.00 87 61 91 +61
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 160 0
28AUG26 10.00 P 0.05 0.05 0.05 0.01 0.00 79 1 203 +1
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 68 0 297 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 0.00 67 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 +0.01 68 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.07 +0.02 68 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 +0.03 68 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.13 +0.03 67 0 171 0
28AUG26 15.00 P 0.23 0.23 0.23 0.17 +0.03 67 1 230 -1
28AUG26 15.50 P 0.00 0.00 0.00 0.24 +0.06 68 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.31 +0.07 67 0 185 0
28AUG26 16.50 P 0.00 0.00 0.00 0.39 +0.08 67 0 463 0
28AUG26 17.00 P 0.53 0.53 0.50 0.49 +0.10 67 3 1,165 0
28AUG26 17.50 P 0.00 0.00 0.00 0.60 +0.12 67 0 199 0
28AUG26 18.00 P 0.00 0.00 0.00 0.71 +0.12 66 0 1,949 0
28AUG26 18.50 P 0.00 0.00 0.00 0.85 +0.14 66 0 666 0
28AUG26 19.00 P 0.92 0.96 0.92 1.01 +0.17 65 2 671 +1
28AUG26 19.50 P 0.00 0.00 0.00 1.18 +0.19 65 0 635 0
28AUG26 20.00 P 1.25 1.48 1.25 1.39 +0.23 65 37 385 +14
28AUG26 21.00 P 1.95 1.95 1.95 1.85 +0.30 65 1 699 0
28AUG26 22.00 P 2.31 2.53 2.31 2.41 +0.38 66 9 1,400 +1
28AUG26 23.00 P 2.88 2.88 2.88 3.00 +0.42 66 1 859 0
28AUG26 24.00 P 0.00 0.00 0.00 3.75 +0.54 69 0 750 0
28AUG26 25.00 P 0.00 0.00 0.00 4.45 +0.56 68 0 657 0
28AUG26 26.00 P 0.00 0.00 0.00 5.30 +0.66 71 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 6.09 +0.64 71 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 6.96 +0.69 72 0 235 0
28AUG26 29.00 P 0.00 0.00 0.00 7.85 +0.85 74 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 8.77 +0.85 75 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 9.70 +0.84 77 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.64 +0.78 79 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 11.71 +0.90 87 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.67 +1.08 89 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.65 +1.11 91 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.61 +0.95 93 0 0 0
29SEP26 6.50 P 0.02 0.02 0.02 0.01 0.00 97 10 83 -10
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 3,472 0
29SEP26 11.00 P 0.10 0.10 0.10 0.03 +0.01 65 3 9,597 -3
29SEP26 11.50 P 0.10 0.12 0.10 0.04 +0.01 64 21 8,175 +1
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.01 63 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.01 62 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.02 63 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.02 62 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.05 63 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.04 63 0 2,408 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 +0.07 63 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 +0.07 63 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.60 +0.09 63 0 54 0
29SEP26 17.00 P 0.00 0.00 0.00 0.70 +0.09 62 0 234 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 +0.11 62 0 370 0
29SEP26 18.00 P 0.00 0.00 0.00 0.97 +0.13 62 0 3,666 0
29SEP26 18.50 P 0.00 0.00 0.00 1.14 +0.15 62 0 321 0
29SEP26 19.00 P 1.29 1.29 1.29 1.34 +0.21 62 1 544 0
29SEP26 19.50 P 1.50 1.50 1.50 1.51 +0.21 61 65 283 +65
29SEP26 20.00 P 0.00 0.00 0.00 1.71 +0.22 61 0 1,483 0
29SEP26 21.00 P 2.20 2.20 2.20 2.25 +0.30 62 4 733 -4
29SEP26 22.00 P 0.00 0.00 0.00 2.76 +0.36 62 0 1,766 0
29SEP26 23.00 P 3.16 3.16 3.16 3.34 +0.35 62 1 886 +1
29SEP26 24.00 P 0.00 0.00 0.00 4.05 +0.46 63 0 988 0
29SEP26 25.00 P 0.00 0.00 0.00 4.78 +0.52 63 0 1,102 0
29SEP26 26.00 P 0.00 0.00 0.00 5.59 +0.60 65 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 6.31 +0.55 64 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 7.13 +0.57 64 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 8.04 +0.71 66 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.91 +0.61 66 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 9.92 +0.74 71 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 10.89 +0.92 74 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 11.71 +0.81 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.67 +0.71 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.65 +0.87 75 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.61 +0.90 76 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.63 +0.09 60 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.74 +0.08 60 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.86 +0.10 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.00 +0.12 59 0 0 0
29OCT26 18.00 P 1.02 1.02 1.02 1.16 +0.14 59 1 1 +1
29OCT26 18.50 P 0.00 0.00 0.00 1.33 +0.15 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.50 +0.16 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.73 +0.21 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.92 +0.16 58 0 415 0
29OCT26 21.00 P 2.42 2.42 2.42 2.45 +0.28 59 65 65 +65
29OCT26 22.00 P 2.82 2.82 2.77 2.99 +0.34 59 16 26 +16
29OCT26 23.00 P 3.35 3.35 3.35 3.57 +0.33 58 15 15 +15
29OCT26 24.00 P 0.00 0.00 0.00 4.30 +0.46 60 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.03 +0.49 61 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.82 +0.54 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.60 +0.59 63 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.37 +0.56 62 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.33 +0.73 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.12 +0.65 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.11 - 67 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 11.01 - 68 0 0 -
30DEC26 6.50 P 0.06 0.06 0.06 0.01 0.00 68 10 171 -10
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 57 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 304 0
30DEC26 10.50 P 0.19 0.19 0.19 0.08 +0.01 57 6 423 -6
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 351 0
30DEC26 11.50 P 0.24 0.24 0.24 0.14 +0.02 57 30 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 +0.03 57 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.03 57 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.05 57 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 +0.06 57 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.47 +0.08 57 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.56 +0.08 57 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 +0.10 57 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 +0.10 57 0 977 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 +0.10 57 0 297 0
30DEC26 16.50 P 0.00 0.00 0.00 1.04 +0.11 56 0 126 0
30DEC26 17.00 P 1.25 1.25 1.25 1.19 +0.10 56 20 3,094 +20
30DEC26 17.50 P 1.26 1.34 1.26 1.35 +0.13 56 122 175 +122
30DEC26 18.00 P 0.00 0.00 0.00 1.53 +0.14 56 0 74 0
30DEC26 18.50 P 0.00 0.00 0.00 1.73 +0.18 56 0 163 0
30DEC26 19.00 P 0.00 0.00 0.00 1.95 +0.21 56 0 189 0
30DEC26 19.50 P 2.20 2.20 2.20 2.18 +0.24 56 65 215 +65
30DEC26 20.00 P 0.00 0.00 0.00 2.40 +0.24 56 0 135 0
30DEC26 21.00 P 0.00 0.00 0.00 2.93 +0.31 56 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 3.50 +0.35 57 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.12 +0.39 57 0 402 0
30DEC26 24.00 P 0.00 0.00 0.00 4.79 +0.44 57 0 491 0
30DEC26 25.00 P 0.00 0.00 0.00 5.52 +0.50 58 0 2,707 0
30DEC26 26.00 P 6.11 6.11 6.11 6.27 +0.55 59 55 373 +23
30DEC26 27.00 P 6.61 6.61 6.61 7.05 +0.55 60 55 410 +25
30DEC26 28.00 P 0.00 0.00 0.00 7.86 +0.59 61 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 8.70 +0.66 61 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 9.54 +0.67 62 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.43 +0.74 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.27 +0.70 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.21 +0.77 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.11 +0.79 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.02 +0.80 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.94 +0.86 66 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 108 0
30MAR27 6.75 P 0.12 0.12 0.12 0.01 0.00 54 10 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 +0.02 56 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.02 56 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.02 55 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.03 56 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.03 56 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.03 55 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.04 56 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.05 56 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.06 55 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.07 56 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 +0.08 55 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 +0.11 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.64 +0.10 56 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.73 +0.10 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.84 +0.09 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.97 +0.10 55 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 +0.12 54 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 +0.12 54 0 36 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 +0.16 54 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.61 +0.20 54 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.79 +0.21 54 0 115 0
30MAR27 18.00 P 2.05 2.05 2.05 1.98 +0.20 54 10 128 +9
30MAR27 18.50 P 0.00 0.00 0.00 2.20 +0.24 54 0 3,111 0
30MAR27 19.00 P 2.45 2.45 2.45 2.42 +0.24 54 30 6,172 +30
30MAR27 19.50 P 2.56 2.70 2.56 2.64 +0.23 54 185 245 +155
30MAR27 20.00 P 0.00 0.00 0.00 2.89 +0.24 54 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.42 +0.35 54 0 226 0
30MAR27 22.00 P 3.83 4.04 3.83 3.99 +0.39 54 30 125 +30
30MAR27 23.00 P 0.00 0.00 0.00 4.56 +0.38 53 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 5.24 +0.46 54 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 5.95 +0.45 55 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.84 +0.67 57 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.51 +0.54 56 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 8.32 +0.56 57 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 9.12 +0.59 58 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 10.04 +0.72 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.79 +0.64 58 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 11.65 +0.66 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.52 +0.69 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.40 +0.70 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.36 +0.78 61 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.24 +0.76 61 0 0 0
29JUN27 15.00 P 1.10 1.10 1.10 1.31 +0.21 54 150 401 +150
29JUN27 15.50 P 0.00 0.00 0.00 1.47 +0.24 54 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 1.65 +0.27 54 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.84 +0.31 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.02 +0.31 54 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.22 +0.32 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.45 +0.36 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.67 +0.38 54 0 0 0
29JUN27 19.00 P 2.66 2.66 2.66 2.90 +0.35 54 52 85 +49
29JUN27 19.50 P 0.00 0.00 0.00 3.13 +0.35 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.39 +0.43 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.92 +0.47 53 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 4.47 +0.50 53 0 161 0
29JUN27 23.00 P 4.87 4.87 4.87 5.08 +0.55 53 46 336 +46
29JUN27 24.00 P 0.00 0.00 0.00 5.72 +0.43 53 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 6.43 +0.70 54 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 7.17 +0.74 54 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 7.90 +0.58 55 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 8.72 +0.57 55 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 9.50 +0.58 56 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 10.32 +0.61 56 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 11.15 +0.66 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.06 +0.74 58 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.87 +0.66 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.82 +0.76 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.69 +0.78 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.55 +0.77 59 0 0 0
TOTAL PUT 2,177 140,265 +814
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 15.30
30JUL26 10.00 C 0.00 0.00 0.00 5.32 - 0 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 4.80 +0.55 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.37 +0.60 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.83 +0.50 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.30 +0.47 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.82 +0.52 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.35 +0.49 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.94 +0.48 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.53 +0.39 41 0 212 0
30JUL26 14.50 C 0.00 0.00 0.00 1.18 +0.36 41 0 545 0
30JUL26 15.00 C 0.81 0.81 0.81 0.87 +0.30 41 3 660 -3
30JUL26 15.50 C 0.57 0.57 0.57 0.61 +0.23 40 1 235 0
30JUL26 16.00 C 0.41 0.41 0.41 0.42 +0.16 40 8 315 0
30JUL26 16.50 C 0.24 0.28 0.24 0.28 +0.11 40 88 339 +9
30JUL26 17.00 C 0.18 0.18 0.18 0.19 +0.08 41 1 616 +1
30JUL26 17.50 C 0.11 0.12 0.11 0.12 +0.06 41 12 727 +10
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 461 0
30JUL26 18.50 C 0.05 0.05 0.05 0.04 +0.02 41 32 408 0
30JUL26 19.00 C 0.04 0.04 0.04 0.03 +0.02 43 180 349 -166
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 5.32 - 0 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 4.82 +0.52 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.37 +0.54 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.86 +0.49 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.39 +0.46 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.99 +0.50 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.54 +0.44 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.19 +0.44 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.83 +0.42 43 0 95 0
28AUG26 14.50 C 1.35 1.38 1.35 1.49 +0.36 42 48 168 +48
28AUG26 15.00 C 1.19 1.19 1.19 1.20 +0.30 42 30 180 +30
28AUG26 15.50 C 0.92 0.94 0.92 0.97 +0.26 42 62 332 +60
28AUG26 16.00 C 0.70 0.74 0.70 0.77 +0.22 42 55 326 0
28AUG26 16.50 C 0.00 0.00 0.00 0.60 +0.18 42 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.47 +0.15 43 0 413 0
28AUG26 17.50 C 0.00 0.00 0.00 0.36 +0.12 43 0 357 0
28AUG26 18.00 C 0.26 0.26 0.26 0.27 +0.09 43 2 451 0
28AUG26 18.50 C 0.00 0.00 0.00 0.21 +0.07 43 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.16 +0.06 44 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 +0.03 43 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.34 - 0 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 4.83 +0.48 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.38 +0.50 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.94 +0.51 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 +0.47 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.03 +0.43 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.59 +0.45 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 +0.44 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 +0.37 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 +0.34 42 0 44 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 +0.29 41 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 1.09 +0.25 42 0 511 0
29SEP26 16.00 C 0.85 0.85 0.85 0.89 +0.22 42 8 105 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 +0.19 42 0 134 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.17 42 0 494 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 +0.14 42 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.12 42 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.10 42 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.08 42 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.06 42 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 5.34 - 0 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 4.84 +0.47 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.38 +0.47 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.94 +0.47 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.49 +0.44 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.07 +0.42 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.68 +0.45 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.32 +0.41 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.00 +0.33 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.73 +0.32 41 0 0 0
29OCT26 15.00 C 1.37 1.47 1.37 1.47 +0.29 41 40 40 +40
29OCT26 15.50 C 1.24 1.24 1.24 1.24 +0.25 41 10 10 +10
29OCT26 16.00 C 1.04 1.04 1.04 1.04 +0.22 41 95 125 +95
29OCT26 16.50 C 0.00 0.00 0.00 0.88 +0.20 41 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.74 +0.18 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.61 +0.15 41 0 0 0
29OCT26 18.00 C 0.52 0.52 0.50 0.50 +0.13 41 120 120 +120
29OCT26 18.50 C 0.00 0.00 0.00 0.42 +0.11 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.34 +0.10 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.28 +0.08 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.38 - 42 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.92 +0.49 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 +0.48 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.02 +0.43 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.63 +0.42 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.25 +0.40 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.89 +0.44 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.56 +0.41 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 +0.36 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 +0.33 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 +0.26 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.55 +0.26 40 0 270 0
30DEC26 16.00 C 1.36 1.36 1.32 1.38 +0.26 41 44 196 +42
30DEC26 16.50 C 0.00 0.00 0.00 1.18 +0.20 40 0 59 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.19 40 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 +0.17 40 0 792 0
30DEC26 18.00 C 0.77 0.77 0.77 0.78 +0.16 40 5 629 +5
30DEC26 18.50 C 0.00 0.00 0.00 0.67 +0.13 40 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.13 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 +0.11 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 +0.10 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 +0.07 40 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.06 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 - 43 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 5.05 +0.46 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.65 +0.46 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.29 +0.48 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 +0.45 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.57 +0.44 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.25 +0.41 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 +0.39 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 +0.37 41 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.42 +0.35 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.18 +0.37 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.97 +0.31 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.78 +0.29 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.61 +0.29 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.44 +0.25 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 +0.24 40 0 0 0
30MAR27 18.00 C 1.21 1.21 1.21 1.16 +0.22 40 20 3,332 +20
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.20 40 0 75 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 +0.19 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 +0.16 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 +0.15 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.12 40 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.11 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 +0.09 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 +0.06 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 +0.06 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.55 - 40 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 5.17 +0.50 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.80 +0.48 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.45 +0.46 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.12 +0.45 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.81 +0.34 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.54 +0.36 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.26 +0.34 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 +0.32 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.77 +0.33 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.52 +0.30 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.33 +0.30 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.13 +0.27 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.95 +0.25 40 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.79 +0.25 40 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.64 +0.23 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.51 +0.22 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.38 +0.20 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.27 +0.21 41 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 1.11 +0.16 39 0 0 0
29JUN27 20.00 C 1.01 1.01 1.01 1.02 +0.15 40 1 2 +1
29JUN27 21.00 C 0.00 0.00 0.00 0.87 +0.13 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.73 +0.12 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 +0.11 40 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.51 +0.09 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.42 +0.08 40 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.34 +0.05 40 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 +0.06 40 0 31 0
TOTAL CALL 865 47,244 +322
30JUL26 10.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 180 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 -0.06 42 0 805 0
30JUL26 13.50 P 0.17 0.17 0.14 0.11 -0.11 41 90 607 +36
30JUL26 14.00 P 0.26 0.26 0.26 0.21 -0.16 41 10 254 +10
30JUL26 14.50 P 0.00 0.00 0.00 0.35 -0.22 41 0 807 0
30JUL26 15.00 P 0.62 0.62 0.53 0.55 -0.28 42 34 446 +34
30JUL26 15.50 P 0.80 0.80 0.78 0.80 -0.34 41 47 572 +2
30JUL26 16.00 P 0.00 0.00 0.00 1.11 -0.40 42 0 507 0
30JUL26 16.50 P 0.00 0.00 0.00 1.46 -0.45 41 0 248 0
30JUL26 17.00 P 1.90 1.90 1.90 1.85 -0.50 40 6 273 -6
30JUL26 17.50 P 0.00 0.00 0.00 2.35 -0.46 47 0 839 0
30JUL26 18.00 P 2.79 2.79 2.79 2.83 -0.45 51 2 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.29 -0.50 52 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 3.72 -0.59 45 0 95 0
30JUL26 19.50 P 0.00 0.00 0.00 4.26 -0.53 58 0 52 0
30JUL26 20.00 P 0.00 0.00 0.00 4.70 -0.62 0 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 5.70 -0.59 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 6.70 -0.59 0 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 7.70 -0.62 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.70 -0.61 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.70 -0.61 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.70 -0.60 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.70 -0.61 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.70 -0.61 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.70 -0.58 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.70 -0.58 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.70 -0.61 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.70 -0.61 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 9 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 60 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 150 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.08 44 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 -0.12 44 0 41 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 -0.15 44 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.49 -0.19 44 0 40 0
28AUG26 14.50 P 0.00 0.00 0.00 0.68 -0.23 44 0 162 0
28AUG26 15.00 P 0.00 0.00 0.00 0.90 -0.28 44 0 446 0
28AUG26 15.50 P 0.00 0.00 0.00 1.17 -0.32 45 0 137 0
28AUG26 16.00 P 0.00 0.00 0.00 1.47 -0.32 45 0 135 0
28AUG26 16.50 P 0.00 0.00 0.00 1.76 -0.40 43 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.12 -0.51 43 0 860 0
28AUG26 17.50 P 0.00 0.00 0.00 2.58 -0.48 47 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.01 -0.50 48 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.45 -0.53 50 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 3.92 -0.53 52 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.39 -0.53 54 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 4.88 -0.51 57 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 5.88 -0.49 64 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 6.87 -0.49 70 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 7.85 -0.48 74 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.84 -0.47 79 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.70 -0.61 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.70 -0.60 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.70 -0.61 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.70 -0.65 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.70 -0.64 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.06 42 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.09 42 0 141 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.12 42 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.15 42 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.17 42 0 75 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.20 42 0 155 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 -0.24 41 0 458 0
29SEP26 15.00 P 1.30 1.30 1.30 1.23 -0.27 41 12 338 +12
29SEP26 15.50 P 1.53 1.55 1.53 1.51 -0.31 41 35 348 +25
29SEP26 16.00 P 1.86 1.86 1.86 1.82 -0.35 41 60 6,073 +60
29SEP26 16.50 P 0.00 0.00 0.00 2.20 -0.35 42 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.57 -0.38 42 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 -0.40 43 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 -0.42 43 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.83 -0.43 44 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 -0.45 45 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.70 -0.48 44 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.18 -0.45 46 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.13 -0.46 47 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.10 -0.48 50 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.03 -0.54 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.04 -0.51 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.00 -0.54 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.99 -0.56 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.97 -0.57 44 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 12.96 -0.58 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.96 -0.57 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.95 -0.58 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.95 -0.57 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.94 -0.58 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.29 -0.10 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.40 -0.14 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.55 -0.16 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.72 -0.17 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.91 -0.20 41 0 29 0
29OCT26 14.50 P 0.00 0.00 0.00 1.12 -0.24 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.37 -0.27 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.65 -0.30 40 0 0 0
29OCT26 16.00 P 1.96 1.96 1.96 1.96 -0.34 40 95 95 +95
29OCT26 16.50 P 0.00 0.00 0.00 2.33 -0.34 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.70 -0.36 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.09 -0.37 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.49 -0.39 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.91 -0.42 42 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.34 -0.43 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.78 -0.45 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 - 41 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.07 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.08 40 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.11 40 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.13 40 0 161 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 -0.16 41 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.16 41 0 36 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.19 40 0 78 0
30DEC26 14.00 P 0.00 0.00 0.00 1.14 -0.22 40 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 -0.25 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.28 39 0 82 0
30DEC26 15.50 P 0.00 0.00 0.00 1.90 -0.31 39 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.20 -0.34 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 -0.33 40 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 -0.33 41 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 -0.36 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 -0.37 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.09 -0.39 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.50 -0.41 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 4.93 -0.41 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.36 -0.43 41 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.26 -0.45 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.18 -0.47 42 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.11 -0.50 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.07 -0.50 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.04 -0.51 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.02 -0.53 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.02 -0.52 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.00 -0.54 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.96 -0.57 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.95 -0.58 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 15.95 -0.57 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.94 -0.58 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 - 40 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.31 -0.08 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.08 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -0.10 40 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 -0.12 40 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 -0.13 40 0 80 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 -0.16 40 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 -0.18 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.44 -0.22 40 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.67 -0.25 39 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.93 -0.27 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.21 -0.30 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 -0.37 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.83 -0.35 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.22 -0.33 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.58 -0.34 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.96 -0.34 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.34 -0.36 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.74 -0.37 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.14 -0.39 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.56 -0.40 41 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.42 -0.42 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.31 -0.44 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.22 -0.46 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.14 -0.49 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.11 -0.48 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.03 -0.53 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.02 -0.56 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.00 -0.55 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.97 -0.57 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.96 -0.57 40 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 15.95 -0.57 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.94 -0.58 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 - 40 0 0 -
29JUN27 10.50 P 0.56 0.56 0.56 0.47 -0.10 40 3 9 +3
29JUN27 11.00 P 0.00 0.00 0.00 0.61 -0.11 41 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.76 -0.12 41 0 0 0
29JUN27 12.00 P 1.00 1.00 1.00 0.92 -0.14 41 1 41 +1
29JUN27 12.50 P 0.00 0.00 0.00 1.11 -0.16 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 -0.18 41 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 1.51 -0.21 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.78 -0.17 41 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 1.98 -0.23 40 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 -0.26 40 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.53 -0.35 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 2.83 -0.29 40 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 3.14 -0.32 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.48 -0.33 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.86 -0.31 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.22 -0.33 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.60 -0.33 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.98 -0.35 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.37 -0.36 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.77 -0.37 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.57 -0.45 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.43 -0.47 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.32 -0.49 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.23 -0.51 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.16 -0.52 40 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 11.10 -0.54 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.06 -0.55 40 0 0 0
TOTAL PUT 395 41,902 +272
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$ 36.86
30JUL26 26.00 C 0.00 0.00 0.00 10.92 +0.36 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.87 +0.31 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.92 +0.35 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.92 +0.35 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.93 +0.36 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.93 +0.36 23 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.93 +0.35 17 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.95 +0.35 20 0 0 0
30JUL26 34.00 C 3.10 3.10 3.10 2.99 +0.32 19 1 147 0
30JUL26 35.00 C 2.10 2.12 2.06 2.06 +0.17 17 45 215 -15
30JUL26 36.00 C 0.00 0.00 0.00 1.32 +0.14 18 0 197 0
30JUL26 37.00 C 0.95 0.95 0.70 0.75 +0.09 19 249 942 +125
30JUL26 38.00 C 0.50 0.53 0.36 0.38 +0.05 19 198 709 +102
30JUL26 39.00 C 0.17 0.20 0.17 0.18 +0.04 19 213 676 +48
30JUL26 40.00 C 0.09 0.10 0.08 0.07 +0.01 19 142 640 +2
30JUL26 41.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 481 0
30JUL26 42.00 C 0.02 0.03 0.02 0.01 0.00 20 36 367 +8
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 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 10.98 +0.34 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.95 +0.30 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.96 +0.30 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.98 +0.31 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.01 +0.37 24 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.01 +0.35 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.03 +0.33 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.09 +0.32 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.20 +0.28 19 0 63 0
28AUG26 35.00 C 2.37 2.37 2.37 2.39 +0.17 19 1 91 +1
28AUG26 36.00 C 0.00 0.00 0.00 1.69 +0.13 19 0 183 0
28AUG26 37.00 C 1.11 1.15 1.11 1.13 +0.09 19 30 126 -15
28AUG26 38.00 C 0.00 0.00 0.00 0.72 +0.08 19 0 165 0
28AUG26 39.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 204 0
28AUG26 40.00 C 0.30 0.33 0.23 0.25 +0.03 19 58 531 +57
28AUG26 41.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 311 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 291 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 171 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.04 +0.32 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.06 +0.33 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.07 +0.32 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.09 +0.32 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.12 +0.32 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.14 +0.41 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.11 +0.34 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.17 +0.32 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.27 +0.30 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.43 +0.27 19 0 90 0
29SEP26 35.00 C 2.80 2.80 2.67 2.69 +0.18 19 45 519 -15
29SEP26 36.00 C 2.00 2.00 2.00 2.02 +0.14 19 15 380 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.45 +0.09 19 0 130 0
29SEP26 38.00 C 0.00 0.00 0.00 1.02 +0.09 19 0 224 0
29SEP26 39.00 C 0.75 0.75 0.65 0.69 +0.07 19 16 262 0
29SEP26 40.00 C 0.45 0.45 0.45 0.45 +0.04 19 15 493 0
29SEP26 41.00 C 0.35 0.35 0.35 0.29 +0.03 19 1 324 +1
29SEP26 42.00 C 0.18 0.19 0.18 0.19 +0.03 19 30 218 +30
29SEP26 43.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 120 0
29SEP26 44.00 C 0.09 0.09 0.09 0.07 +0.01 20 51 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.19 - 31 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 9.21 +0.33 28 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.25 +0.33 27 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.28 +0.44 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.23 +0.33 19 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.32 +0.31 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.45 +0.29 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.65 +0.26 19 0 0 0
29OCT26 35.00 C 2.93 2.93 2.93 2.95 +0.17 20 15 15 +15
29OCT26 36.00 C 0.00 0.00 0.00 2.29 +0.12 19 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 1.74 +0.09 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.29 +0.08 19 0 4 0
29OCT26 39.00 C 0.91 0.93 0.91 0.93 +0.06 19 4 4 +4
29OCT26 40.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.46 +0.03 19 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 9 0
29OCT26 44.00 C 0.16 0.16 0.16 0.14 +0.01 19 3 3 +3
29OCT26 45.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
30DEC26 25.00 C 0.00 0.00 0.00 12.23 +0.35 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.25 +0.33 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.28 +0.32 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.32 +0.33 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.36 +0.32 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.41 +0.31 24 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.49 +0.42 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.57 +0.35 22 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.76 +0.34 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.02 +0.33 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.34 +0.30 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.75 +0.29 22 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 2.16 +0.18 21 0 136 0
30DEC26 38.00 C 0.00 0.00 0.00 1.72 +0.17 21 0 281 0
30DEC26 39.00 C 0.00 0.00 0.00 1.36 +0.16 21 0 127 0
30DEC26 40.00 C 0.96 0.96 0.96 1.06 +0.13 21 2 152 +2
30DEC26 41.00 C 0.81 0.81 0.81 0.81 +0.11 21 3 157 +3
30DEC26 42.00 C 0.56 0.56 0.56 0.61 +0.08 21 15 144 +15
30DEC26 43.00 C 0.00 0.00 0.00 0.46 +0.07 21 0 203 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 +0.08 22 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 +0.07 22 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 86 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 +0.01 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 11.27 +0.34 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.29 +0.32 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.33 +0.32 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.39 +0.31 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.47 +0.31 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.58 +0.43 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.66 +0.33 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.88 +0.31 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.18 +0.31 21 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.54 +0.28 21 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.98 +0.26 21 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 2.47 +0.23 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.02 +0.19 21 0 171 0
30MAR27 39.00 C 0.00 0.00 0.00 1.66 +0.12 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.36 +0.12 21 0 34 0
30MAR27 41.00 C 1.09 1.09 1.08 1.12 +0.13 21 21 43 +21
30MAR27 42.00 C 0.00 0.00 0.00 0.92 +0.13 21 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 0.73 +0.10 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.10 21 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.46 +0.07 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 +0.06 21 0 93 0
30MAR27 47.00 C 0.35 0.35 0.35 0.29 +0.06 21 15 18 +15
30MAR27 48.00 C 0.32 0.32 0.32 0.22 +0.04 21 50 86 +50
30MAR27 49.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 104 0
30MAR27 50.00 C 0.24 0.24 0.24 0.13 +0.02 21 30 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 11.28 +0.35 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.31 +0.32 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.37 +0.31 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.46 +0.31 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.56 +0.28 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.72 +0.29 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.96 +0.27 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.25 +0.24 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.61 +0.22 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.91 +0.08 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.40 +0.17 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 2.95 +0.16 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.55 +0.14 21 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 2.18 +0.11 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.88 +0.11 21 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 1.60 +0.09 21 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.36 +0.08 22 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.15 +0.06 22 0 0 0
29JUN27 44.00 C 0.97 0.97 0.97 0.97 0.00 22 1 1 +1
29JUN27 45.00 C 0.00 0.00 0.00 0.87 +0.05 22 0 19 0
29JUN27 46.00 C 0.00 0.00 0.00 0.73 +0.05 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.51 +0.04 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.42 +0.02 22 0 135 0
TOTAL CALL 1,305 16,734 +473
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 228 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 374 0
30JUL26 35.00 P 0.17 0.20 0.16 0.17 -0.09 19 25 809 +9
30JUL26 36.00 P 0.60 0.60 0.39 0.43 -0.13 20 51 1,051 +9
30JUL26 37.00 P 0.70 0.92 0.70 0.87 -0.16 20 187 754 -45
30JUL26 38.00 P 1.56 1.56 1.52 1.51 -0.19 20 60 1,070 +16
30JUL26 39.00 P 1.99 1.99 1.99 2.26 -0.32 19 15 388 0
30JUL26 40.00 P 0.00 0.00 0.00 3.16 -0.35 19 0 26 0
30JUL26 41.00 P 0.00 0.00 0.00 4.14 -0.36 0 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 5.14 -0.36 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.14 -0.36 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.26 -0.26 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.26 -0.26 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.26 -0.26 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.26 -0.26 57 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.26 -0.26 60 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.26 -0.26 64 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.24 -0.28 66 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.76 -0.26 76 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 27.00 P 0.01 0.01 0.01 0.01 0.00 32 130 130 +130
28AUG26 28.00 P 0.01 0.01 0.01 0.01 0.00 29 65 65 +65
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.09 -0.04 20 0 199 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 -0.07 19 0 113 0
28AUG26 35.00 P 0.42 0.42 0.42 0.40 -0.12 19 1 175 0
28AUG26 36.00 P 0.00 0.00 0.00 0.73 -0.13 20 0 368 0
28AUG26 37.00 P 0.00 0.00 0.00 1.18 -0.15 20 0 686 0
28AUG26 38.00 P 0.00 0.00 0.00 1.76 -0.17 20 0 332 0
28AUG26 39.00 P 2.27 2.27 2.27 2.45 -0.30 19 1 179 +1
28AUG26 40.00 P 0.00 0.00 0.00 3.27 -0.33 19 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 4.18 -0.34 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 5.14 -0.36 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.14 -0.36 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.26 -0.26 33 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.26 -0.26 36 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.26 -0.26 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.26 -0.26 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.26 -0.26 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.26 -0.26 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.24 -0.28 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.76 -0.26 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 44 0
29SEP26 29.00 P 0.07 0.07 0.07 0.01 0.00 21 5 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 153 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 236 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 555 0
29SEP26 33.00 P 0.26 0.27 0.26 0.19 -0.05 19 4 285 +1
29SEP26 34.00 P 0.00 0.00 0.00 0.35 -0.09 19 0 243 0
29SEP26 35.00 P 0.00 0.00 0.00 0.60 -0.11 19 0 718 0
29SEP26 36.00 P 0.00 0.00 0.00 0.96 -0.12 20 0 623 0
29SEP26 37.00 P 0.00 0.00 0.00 1.41 -0.14 19 0 624 0
29SEP26 38.00 P 1.95 2.02 1.88 1.95 -0.19 19 120 377 +85
29SEP26 39.00 P 0.00 0.00 0.00 2.63 -0.28 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 3.40 -0.31 19 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 4.26 -0.32 19 0 63 0
29SEP26 42.00 P 0.00 0.00 0.00 5.17 -0.35 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.14 -0.36 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.26 -0.26 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.26 -0.26 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.26 -0.26 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.26 -0.26 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.26 -0.26 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.26 -0.26 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.24 -0.28 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.76 -0.26 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29OCT26 31.00 P 0.16 0.16 0.16 0.09 -0.03 19 4 4 +4
29OCT26 32.00 P 0.25 0.25 0.25 0.17 -0.05 19 6 21 +6
29OCT26 33.00 P 0.00 0.00 0.00 0.30 -0.07 19 0 0 0
29OCT26 34.00 P 0.52 0.56 0.52 0.50 -0.10 19 11 49 +11
29OCT26 35.00 P 0.00 0.00 0.00 0.78 -0.11 20 0 10 0
29OCT26 36.00 P 0.00 0.00 0.00 1.14 -0.13 20 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.60 -0.14 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 2.15 -0.17 19 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.80 -0.27 19 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 3.54 -0.29 19 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 4.35 -0.32 19 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.23 -0.34 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.17 -0.34 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.26 -0.26 25 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.26 -0.26 27 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.26 -0.26 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 0.00 22 0 120 0
30DEC26 28.00 P 0.20 0.20 0.18 0.11 0.00 22 15 90 -5
30DEC26 29.00 P 0.00 0.00 0.00 0.19 0.00 22 0 107 0
30DEC26 30.00 P 0.33 0.33 0.33 0.30 -0.01 22 20 338 +3
30DEC26 31.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 312 0
30DEC26 32.00 P 0.00 0.00 0.00 0.64 -0.05 21 0 179 0
30DEC26 33.00 P 0.00 0.00 0.00 0.91 -0.05 21 0 168 0
30DEC26 34.00 P 1.10 1.10 1.10 1.24 -0.05 21 4 391 +3
30DEC26 35.00 P 1.53 1.53 1.53 1.64 -0.07 21 10 344 +10
30DEC26 36.00 P 0.00 0.00 0.00 2.11 -0.09 21 0 196 0
30DEC26 37.00 P 0.00 0.00 0.00 2.81 -0.04 22 0 122 0
30DEC26 38.00 P 0.00 0.00 0.00 3.35 -0.15 22 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.03 -0.18 22 0 100 0
30DEC26 40.00 P 0.00 0.00 0.00 4.77 -0.20 22 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 5.56 -0.22 22 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 -0.25 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.19 -0.28 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.09 -0.30 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.02 -0.30 21 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.96 -0.31 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.92 -0.31 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.88 -0.32 21 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.84 -0.33 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.82 -0.32 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.26 -0.32 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 63 0
30MAR27 29.00 P 0.37 0.38 0.37 0.32 -0.02 21 30 216 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.65 -0.05 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.89 -0.05 21 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 1.16 -0.07 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.52 -0.07 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.94 -0.09 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.41 -0.27 20 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.12 -0.05 22 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 3.64 -0.16 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.31 -0.18 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.02 -0.21 21 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 5.77 -0.23 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.52 -0.30 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.37 -0.27 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.25 -0.27 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.14 -0.29 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.06 -0.30 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.99 -0.31 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.94 -0.28 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.89 -0.31 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.86 -0.31 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.27 -0.32 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 6 0
29JUN27 28.00 P 0.54 0.54 0.54 0.40 -0.05 22 30 126 +30
29JUN27 29.00 P 0.00 0.00 0.00 0.56 -0.07 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.76 -0.09 22 0 65 0
29JUN27 31.00 P 1.11 1.12 1.11 1.01 -0.10 22 5 26 -5
29JUN27 32.00 P 0.00 0.00 0.00 1.31 -0.11 22 0 52 0
29JUN27 33.00 P 1.63 1.63 1.63 1.66 -0.13 22 5 15 +5
29JUN27 34.00 P 0.00 0.00 0.00 2.05 -0.16 22 0 79 0
29JUN27 35.00 P 0.00 0.00 0.00 2.51 -0.17 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 3.02 -0.20 22 0 117 0
29JUN27 37.00 P 0.00 0.00 0.00 3.58 -0.21 23 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.20 -0.23 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 4.85 -0.11 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.57 -0.09 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.32 -0.09 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.11 -0.28 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.93 -0.29 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.78 -0.28 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.65 -0.27 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.52 -0.27 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.40 -0.28 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.30 -0.29 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.21 -0.29 25 0 0 0
TOTAL PUT 804 17,136 +348
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$ 86.00
30JUL26 55.00 C 0.00 0.00 0.00 31.19 +2.95 74 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.70 +3.32 68 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.22 +2.95 63 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.74 +2.94 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.26 +3.24 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.80 +3.06 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.31 +3.08 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.88 +3.40 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.33 +3.07 31 0 0 0
30JUL26 77.50 C 10.00 10.00 10.00 9.06 +2.82 31 11 65 0
30JUL26 80.00 C 0.00 0.00 0.00 6.97 +2.46 31 0 45 0
30JUL26 82.50 C 5.40 6.00 4.80 5.30 +2.20 33 88 443 -17
30JUL26 85.00 C 3.35 4.42 3.25 3.55 +1.55 30 157 443 +35
30JUL26 87.50 C 2.50 3.02 2.35 2.46 +1.24 32 15 339 -3
30JUL26 90.00 C 1.50 2.00 1.20 1.53 +0.81 31 149 685 +46
30JUL26 92.50 C 1.23 1.23 0.84 0.90 +0.48 31 100 1,426 +51
30JUL26 95.00 C 0.63 0.77 0.52 0.54 +0.32 31 68 267 +16
30JUL26 97.50 C 0.51 1.00 0.34 0.30 +0.19 31 91 302 +4
30JUL26 100.00 C 0.24 0.30 0.21 0.16 +0.10 32 27 160 0
30JUL26 102.50 C 0.17 0.17 0.17 0.08 +0.05 32 10 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.91 +3.25 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.44 +3.17 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.74 +2.94 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.26 +3.06 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.82 +3.08 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.42 +3.14 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.17 +3.08 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.96 +2.89 31 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.90 +2.66 31 0 0 0
28AUG26 80.00 C 8.28 8.80 8.28 8.12 +2.30 32 43 97 0
28AUG26 82.50 C 6.93 6.93 6.53 6.38 +2.05 31 40 150 0
28AUG26 85.00 C 5.40 5.40 4.70 4.86 +1.71 30 4 165 +3
28AUG26 87.50 C 0.00 0.00 0.00 3.75 +1.42 31 0 419 0
28AUG26 90.00 C 0.00 0.00 0.00 2.77 +1.14 31 0 264 0
28AUG26 92.50 C 2.25 2.25 1.91 2.00 +0.85 31 8 155 -8
28AUG26 95.00 C 1.74 1.74 1.58 1.42 +0.65 31 13 134 0
28AUG26 97.50 C 1.02 1.02 1.01 1.01 +0.50 31 25 169 +25
28AUG26 100.00 C 0.79 0.79 0.79 0.69 +0.36 31 2 267 +2
28AUG26 102.50 C 0.50 0.50 0.50 0.46 +0.25 31 2 101 +2
28AUG26 105.00 C 0.00 0.00 0.00 0.30 +0.17 31 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.19 +0.11 31 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.12 +0.07 31 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 +0.05 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 31.82 +3.34 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.34 +3.29 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.89 +3.27 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.46 +3.25 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.07 +3.22 42 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.66 +3.17 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.03 +3.21 32 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.78 +3.02 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.62 +2.75 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.69 +2.54 30 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 8.92 +2.29 30 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 7.35 +2.08 30 0 121 0
29SEP26 85.00 C 6.19 6.19 5.81 5.82 +1.69 29 17 592 +10
29SEP26 87.50 C 3.95 5.05 3.95 4.71 +1.49 30 3 576 -2
29SEP26 90.00 C 3.50 3.61 3.50 3.71 +1.22 30 63 372 -3
29SEP26 92.50 C 2.80 3.00 2.80 2.87 +0.97 30 40 134 -40
29SEP26 95.00 C 2.40 2.40 2.40 2.21 +0.77 30 24 99 +24
29SEP26 97.50 C 1.76 1.76 1.76 1.73 +0.67 30 15 402 0
29SEP26 100.00 C 1.45 1.45 1.45 1.29 +0.52 30 15 107 +15
29SEP26 102.50 C 1.15 1.15 1.15 0.97 +0.44 30 3 94 +3
29SEP26 105.00 C 0.00 0.00 0.00 0.68 +0.30 30 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.49 +0.22 30 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 +0.17 30 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 +0.13 30 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 +0.09 30 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.07 30 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 26.89 - 39 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 24.46 +2.99 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.07 +2.91 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.66 +2.79 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.69 +2.99 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.26 +2.97 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.48 +3.01 32 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.59 +2.78 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.63 +2.31 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 8.09 +2.19 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 6.62 +1.84 29 0 12 0
29OCT26 87.50 C 5.62 5.62 5.62 5.44 +1.58 29 15 17 +15
29OCT26 90.00 C 4.63 4.63 4.63 4.44 +1.34 29 16 16 +16
29OCT26 92.50 C 3.99 3.99 3.87 3.59 +1.11 29 22 22 +22
29OCT26 95.00 C 3.04 3.04 3.04 2.88 +0.91 29 15 15 +15
29OCT26 97.50 C 2.44 2.44 2.44 2.32 +0.80 30 16 15 +15
29OCT26 100.00 C 0.00 0.00 0.00 1.85 +0.69 30 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.44 +0.59 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.08 +0.44 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.82 +0.35 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.02 +3.28 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.34 +2.98 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.01 +2.99 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.66 +2.93 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.39 +2.90 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.13 +2.81 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.19 +2.92 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.00 +3.03 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.10 +2.83 30 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.08 +2.35 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.48 +2.15 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.02 +1.96 28 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 7.72 +1.76 28 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 6.58 +1.57 28 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 5.55 +1.26 28 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 4.78 +1.25 29 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.01 +1.09 29 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.31 +0.93 29 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.73 +0.79 29 0 140 0
30DEC26 102.50 C 0.00 0.00 0.00 2.25 +0.68 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.81 +0.60 29 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.45 +0.47 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.16 +0.38 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.94 +0.32 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 +0.26 28 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.60 +0.21 29 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 32.02 +2.80 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.08 +3.25 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.75 +3.24 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.49 +3.24 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.35 +3.27 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.25 +3.22 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.23 +3.13 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.31 +3.03 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.50 +3.30 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 13.79 +3.08 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.26 +2.91 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.82 +2.73 29 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 9.49 +2.50 28 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.09 +1.91 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 6.98 +1.73 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.05 +1.56 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.41 +1.62 28 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 4.69 +1.49 28 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.03 +1.34 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 3.44 +1.20 28 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.94 +1.07 28 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.50 +0.96 28 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.12 +0.83 28 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 1.79 +0.74 28 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.51 +0.64 28 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 30.20 +2.73 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.96 +2.71 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.76 +2.63 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.63 +2.36 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.62 +2.46 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.69 +2.25 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.01 +2.23 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.86 +2.36 29 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.24 +2.16 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.75 +1.93 29 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 12.31 +1.71 28 0 0 0
29JUN27 85.00 C 11.20 11.20 11.20 11.09 +1.56 29 8 8 0
29JUN27 87.50 C 0.00 0.00 0.00 10.03 +1.53 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.99 +1.60 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 8.09 +1.55 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 7.24 +1.38 29 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.47 +1.29 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.79 +1.18 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.13 +0.93 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.60 +0.90 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.19 +0.91 30 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.72 +0.85 30 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.31 +0.77 30 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 2.90 +0.66 30 0 95 0
TOTAL CALL 1,125 13,885 +246
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30JUL26 67.50 P 0.22 0.22 0.13 0.01 -0.02 33 14 6 -8
30JUL26 70.00 P 0.14 0.14 0.14 0.02 -0.07 31 3 78 -3
30JUL26 72.50 P 0.21 0.21 0.21 0.07 -0.15 32 10 162 -10
30JUL26 75.00 P 0.30 0.35 0.30 0.17 -0.33 31 5 399 +1
30JUL26 77.50 P 0.45 0.45 0.45 0.40 -0.60 31 15 311 -15
30JUL26 80.00 P 0.87 1.02 0.77 0.83 -0.95 32 171 218 +7
30JUL26 82.50 P 1.40 1.66 1.40 1.52 -1.29 32 84 283 0
30JUL26 85.00 P 2.50 2.70 2.14 2.52 -1.61 32 149 542 +25
30JUL26 87.50 P 3.52 4.02 3.35 3.86 -2.12 32 26 590 +8
30JUL26 90.00 P 5.25 5.25 5.25 5.38 -2.59 31 17 366 +10
30JUL26 92.50 P 0.00 0.00 0.00 7.27 -2.90 31 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 9.39 -3.11 31 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.66 -3.26 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.05 -3.35 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.50 -3.40 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.00 -3.40 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.50 -3.40 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.00 -3.40 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.50 -3.40 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.00 -3.40 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 -0.09 31 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.18 -0.19 31 0 111 0
28AUG26 72.50 P 0.53 0.53 0.53 0.36 -0.32 31 5 179 0
28AUG26 75.00 P 0.71 0.81 0.70 0.65 -0.51 31 50 337 +9
28AUG26 77.50 P 1.22 1.22 1.22 1.10 -0.76 31 60 122 -15
28AUG26 80.00 P 1.58 1.77 1.58 1.73 -1.04 31 3 242 -1
28AUG26 82.50 P 2.35 2.75 2.35 2.60 -1.20 31 44 484 +3
28AUG26 85.00 P 3.70 3.70 3.70 3.70 -1.48 32 10 428 +10
28AUG26 87.50 P 4.61 4.61 4.61 4.89 -1.98 31 15 110 -15
28AUG26 90.00 P 0.00 0.00 0.00 6.42 -2.28 31 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 8.16 -2.55 31 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 10.09 -2.77 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.17 -2.96 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.69 -2.77 35 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.19 -2.73 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.08 -3.32 31 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.51 -3.39 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.17 -3.23 40 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.67 -3.23 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.17 -3.23 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29SEP26 60.00 P 0.25 0.25 0.25 0.03 -0.03 31 15 120 -8
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.06 31 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.11 30 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.21 30 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.33 30 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 -0.47 30 0 135 0
29SEP26 75.00 P 1.17 1.36 1.17 1.15 -0.66 30 5 151 -4
29SEP26 77.50 P 1.86 1.86 1.86 1.72 -0.83 30 15 481 +15
29SEP26 80.00 P 2.57 2.62 2.57 2.47 -1.05 31 45 287 +45
29SEP26 82.50 P 3.18 3.18 3.18 3.34 -1.34 30 4 80 +4
29SEP26 85.00 P 4.07 4.67 4.07 4.42 -1.56 30 26 537 -26
29SEP26 87.50 P 0.00 0.00 0.00 5.79 -1.83 30 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 7.23 -2.14 30 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 8.90 -2.37 30 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 10.72 -2.60 30 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.69 -2.58 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.98 -2.52 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.19 -2.87 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.12 -3.34 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.63 -3.28 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.17 -3.23 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.67 -3.23 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.17 -3.23 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.50 -3.40 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 - 30 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.14 -0.09 30 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.24 -0.16 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.40 -0.27 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.67 -0.38 30 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.04 -0.53 30 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.54 -0.71 30 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.18 -0.92 30 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.00 -1.14 30 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.00 -1.32 30 0 20 0
29OCT26 85.00 P 4.88 5.31 4.88 5.17 -1.40 30 32 46 +32
29OCT26 87.50 P 6.05 6.05 6.05 6.43 -1.70 30 15 15 +15
29OCT26 90.00 P 0.00 0.00 0.00 7.80 -2.03 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 9.42 -2.26 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.19 -2.46 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.08 -2.58 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.34 -2.46 31 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.23 -2.83 29 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.44 -3.11 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.71 -3.25 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.09 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.15 29 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 -0.20 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 -0.33 28 0 61 0
30DEC26 67.50 P 1.00 1.00 1.00 0.85 -0.44 29 10 127 -10
30DEC26 70.00 P 0.00 0.00 0.00 1.24 -0.54 29 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.74 -0.65 29 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.38 -0.74 29 0 92 0
30DEC26 77.50 P 0.00 0.00 0.00 3.16 -0.86 29 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 4.03 -1.04 29 0 278 0
30DEC26 82.50 P 0.00 0.00 0.00 5.07 -1.39 29 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 6.27 -1.57 29 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 7.35 -2.03 28 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 9.00 -2.03 28 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 10.58 -2.21 28 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.15 -2.38 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.99 -2.54 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.97 -2.62 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.95 -2.77 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.05 -2.84 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.59 -2.57 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.27 -2.15 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.06 -2.97 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.84 -2.60 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.12 -2.78 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.29 -0.06 28 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.46 -0.07 28 0 3 0
30MAR27 62.50 P 0.90 0.90 0.90 0.69 -0.10 28 10 90 0
30MAR27 65.00 P 1.15 1.15 1.15 0.97 -0.20 27 5 118 0
30MAR27 67.50 P 0.00 0.00 0.00 1.38 -0.27 28 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.88 -0.37 28 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 2.50 -0.47 28 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.20 -0.60 28 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 4.00 -0.81 28 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 4.94 -1.01 28 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 6.00 -0.80 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 6.97 -1.16 27 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 8.28 -1.62 27 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 10.00 -1.74 28 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 11.40 -2.25 27 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.11 -2.24 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.99 -2.27 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.89 -2.38 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.85 -2.48 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.76 -2.69 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.81 -2.81 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.27 -2.56 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.55 -2.54 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.84 -2.66 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.74 -0.23 30 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 1.02 -0.32 30 0 0 0
29JUN27 62.50 P 1.70 1.70 1.70 1.39 -0.46 30 5 2 -5
29JUN27 65.00 P 0.00 0.00 0.00 1.89 -0.50 30 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.42 -0.63 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.08 -0.74 30 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 3.83 -0.84 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.67 -1.01 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.65 -1.10 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.69 -1.30 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.90 -1.38 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 9.15 -1.58 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.56 -1.67 30 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 12.02 -1.86 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.63 -1.93 31 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 15.29 -2.11 31 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 17.05 -2.21 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.89 -2.35 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.78 -2.48 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.80 -2.54 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.83 -2.68 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.94 -2.75 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.11 -2.84 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.30 -2.95 33 0 0 0
TOTAL PUT 868 11,914 +64
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$ 16.56
30JUL26 11.00 C 0.00 0.00 0.00 5.58 +0.40 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.08 +0.37 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.59 +0.40 47 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.06 +0.40 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.59 +0.40 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.14 +0.49 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.59 +0.42 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.15 +0.42 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.72 +0.38 36 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.33 +0.34 36 0 38 0
30JUL26 16.00 C 0.96 0.98 0.96 0.96 +0.27 34 3 117 0
30JUL26 16.50 C 0.68 0.68 0.68 0.69 +0.22 35 1 160 0
30JUL26 17.00 C 0.47 0.54 0.47 0.47 +0.16 35 14 186 +2
30JUL26 17.50 C 0.34 0.34 0.34 0.32 +0.12 36 1 198 0
30JUL26 18.00 C 0.23 0.24 0.21 0.21 +0.09 36 9 583 0
30JUL26 18.50 C 0.16 0.16 0.16 0.13 +0.06 36 16 519 0
30JUL26 19.00 C 0.09 0.09 0.09 0.08 +0.04 37 199 630 +199
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 541 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.58 +0.29 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.08 +0.29 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.62 +0.37 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.13 +0.41 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.64 +0.33 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.16 +0.34 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.73 +0.39 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.33 +0.38 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.94 +0.34 36 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.59 +0.32 36 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.28 +0.28 36 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.99 +0.22 35 0 161 0
28AUG26 17.00 C 0.79 0.79 0.79 0.78 +0.19 36 23 610 +23
28AUG26 17.50 C 0.68 0.68 0.64 0.61 +0.16 36 28 145 -15
28AUG26 18.00 C 0.50 0.55 0.50 0.46 +0.12 36 11 45 0
28AUG26 18.50 C 0.40 0.40 0.38 0.35 +0.10 37 13 110 -10
28AUG26 19.00 C 0.00 0.00 0.00 0.26 +0.08 37 0 351 0
28AUG26 19.50 C 0.24 0.24 0.24 0.18 +0.05 36 10 44 +10
28AUG26 20.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.86 +0.34 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.61 +0.32 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.08 +0.29 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.63 +0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.14 +0.35 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.66 +0.36 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.19 +0.33 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.74 +0.34 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.28 +0.34 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.88 +0.40 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.49 +0.38 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.12 +0.34 35 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 +0.27 35 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 +0.28 34 0 77 0
29SEP26 16.50 C 1.27 1.27 1.27 1.22 +0.24 34 4 1,279 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 +0.20 35 0 61 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 +0.17 35 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.67 +0.16 35 0 133 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.14 36 0 108 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 +0.11 35 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.10 35 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.07 35 0 681 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.20 - 35 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 4.74 - 36 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 4.27 +0.35 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.82 +0.34 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.40 +0.35 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.99 +0.33 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.62 +0.35 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.27 +0.32 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.92 +0.27 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.65 +0.26 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.39 +0.23 34 0 0 0
29OCT26 17.00 C 1.20 1.20 1.20 1.18 +0.22 34 5 5 +5
29OCT26 17.50 C 0.00 0.00 0.00 0.98 +0.15 34 0 11 0
29OCT26 18.00 C 0.00 0.00 0.00 0.82 +0.15 34 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.69 +0.14 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.56 +0.11 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.46 +0.10 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.37 +0.09 35 0 0 0
29OCT26 21.00 C 0.28 0.28 0.28 0.23 +0.05 34 4 4 +4
29OCT26 22.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.97 +0.39 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.71 +0.36 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.27 +0.38 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.80 +0.38 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.34 +0.37 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.89 +0.37 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.46 +0.36 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 +0.35 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.64 +0.35 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 +0.33 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.89 +0.31 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 +0.28 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 +0.26 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 1.99 +0.24 34 0 338 0
30DEC26 16.50 C 0.00 0.00 0.00 1.74 +0.21 34 0 500 0
30DEC26 17.00 C 0.00 0.00 0.00 1.51 +0.14 34 0 341 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 +0.19 34 0 19 0
30DEC26 18.00 C 1.19 1.19 1.19 1.13 +0.17 34 10 39 +10
30DEC26 18.50 C 0.00 0.00 0.00 0.98 +0.15 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.85 +0.15 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 +0.12 34 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 +0.09 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 +0.08 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.05 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 +0.02 35 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.43 +0.42 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.98 +0.38 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.55 +0.39 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.12 +0.36 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.72 +0.35 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 +0.36 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.95 +0.34 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.60 +0.33 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.26 +0.31 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.95 +0.29 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.66 +0.28 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.39 +0.27 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.08 +0.18 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.86 +0.17 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.66 +0.11 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.49 +0.15 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.27 +0.08 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.13 +0.08 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.05 +0.12 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.92 +0.10 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.71 +0.09 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 +0.06 33 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.14 +0.41 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.72 +0.42 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.31 +0.41 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.92 +0.42 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.54 +0.41 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.17 +0.39 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.83 +0.38 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.50 +0.36 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.20 +0.35 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.91 +0.33 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.65 +0.31 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.41 +0.30 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.17 +0.27 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.97 +0.26 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.78 +0.24 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.60 +0.22 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 +0.22 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.29 +0.18 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.17 +0.18 34 0 0 0
29JUN27 21.00 C 1.04 1.04 1.04 0.94 +0.15 34 6 7 +6
29JUN27 22.00 C 0.00 0.00 0.00 0.75 +0.12 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.61 +0.12 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 +0.09 34 0 0 0
TOTAL CALL 357 9,412 +234
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 -0.05 37 0 176 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.09 36 0 128 0
30JUL26 15.50 P 0.00 0.00 0.00 0.24 -0.13 36 0 198 0
30JUL26 16.00 P 0.41 0.41 0.41 0.41 -0.18 36 3 263 +1
30JUL26 16.50 P 0.00 0.00 0.00 0.63 -0.25 36 0 88 0
30JUL26 17.00 P 0.00 0.00 0.00 0.92 -0.27 37 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 1.23 -0.34 36 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.61 -0.39 35 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.03 -0.42 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.49 -0.43 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.97 -0.44 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.48 -0.43 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.49 -0.42 55 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.48 -0.43 61 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.49 -0.42 71 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.49 -0.42 78 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.08 -0.04 37 0 64 0
28AUG26 14.00 P 0.16 0.16 0.16 0.13 -0.07 36 60 148 +60
28AUG26 14.50 P 0.24 0.24 0.24 0.21 -0.10 36 15 101 +15
28AUG26 15.00 P 0.30 0.30 0.30 0.33 -0.12 37 10 15 -10
28AUG26 15.50 P 0.43 0.43 0.43 0.48 -0.16 37 10 161 -10
28AUG26 16.00 P 0.00 0.00 0.00 0.68 -0.18 37 0 155 0
28AUG26 16.50 P 0.00 0.00 0.00 0.92 -0.22 37 0 425 0
28AUG26 17.00 P 1.19 1.19 1.17 1.20 -0.29 37 30 340 +30
28AUG26 17.50 P 0.00 0.00 0.00 1.52 -0.27 38 0 145 0
28AUG26 18.00 P 0.00 0.00 0.00 1.83 -0.35 36 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.21 -0.38 36 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.63 -0.37 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.13 -0.32 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.55 -0.40 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.51 -0.40 43 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.48 -0.43 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.53 -0.38 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.53 -0.38 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 82 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 -0.05 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.07 35 0 141 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 -0.09 35 0 60 0
29SEP26 15.00 P 0.50 0.50 0.50 0.48 -0.12 36 10 4,237 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 -0.15 36 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 -0.17 36 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 -0.21 36 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.37 -0.27 36 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 -0.23 37 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.99 -0.31 35 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.36 -0.36 35 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.75 -0.38 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.25 -0.33 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.65 -0.34 38 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 -0.37 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.51 -0.40 41 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.53 -0.38 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.53 -0.38 52 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 - 36 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.22 -0.08 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.32 -0.10 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.44 -0.13 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.60 -0.13 35 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.78 -0.15 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.98 -0.20 35 0 15 0
29OCT26 16.50 P 1.26 1.26 1.26 1.22 -0.22 35 15 15 +15
29OCT26 17.00 P 0.00 0.00 0.00 1.51 -0.24 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.84 -0.23 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.11 -0.33 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.54 -0.28 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.92 -0.31 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.33 -0.30 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.76 -0.30 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.61 -0.35 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.53 -0.40 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.53 -0.39 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.05 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.07 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.09 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.09 35 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.11 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 -0.12 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 -0.14 35 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.02 -0.16 35 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 1.23 -0.19 34 0 332 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 -0.21 34 0 500 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 -0.22 34 0 342 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 -0.23 34 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.40 -0.22 35 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.71 -0.29 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.08 -0.30 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.49 -0.29 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.31 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 -0.31 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 -0.34 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 -0.42 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.53 -0.39 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.09 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 -0.11 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 -0.10 33 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 -0.11 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.69 -0.13 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.86 -0.14 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.05 -0.15 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.26 -0.17 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 -0.20 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.73 -0.21 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.01 -0.21 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.30 -0.23 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.63 -0.23 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 -0.24 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.33 -0.25 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.70 -0.28 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.08 -0.28 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.88 -0.32 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.73 -0.31 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.61 -0.34 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.53 -0.39 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.38 -0.05 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.48 -0.07 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.61 -0.08 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.75 -0.07 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.90 -0.09 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.07 -0.11 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.25 -0.13 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.46 -0.15 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.70 -0.15 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.95 -0.17 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.20 -0.20 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.48 -0.22 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.79 -0.22 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.09 -0.25 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.42 -0.26 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.76 -0.27 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.12 -0.28 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.50 -0.27 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.28 -0.28 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.06 -0.34 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.92 -0.31 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.78 -0.34 30 0 0 0
TOTAL PUT 153 11,342 +101
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$ 70.85
03JUL26 47.00 C 0.00 0.00 0.00 23.85 +1.93 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 22.85 +1.93 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 21.85 +1.93 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 20.85 +1.93 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 18.35 +1.92 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 15.85 +1.93 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 13.35 +2.01 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 10.85 +2.08 0 0 20 0
03JUL26 62.50 C 0.00 0.00 0.00 8.35 +2.11 0 0 35 0
03JUL26 65.00 C 6.60 8.00 6.01 5.86 +1.99 66 21 164 -1
03JUL26 67.50 C 5.00 6.00 3.32 3.41 +1.44 59 86 975 -46
03JUL26 70.00 C 1.80 3.80 1.24 1.34 +0.56 57 608 612 -242
03JUL26 72.50 C 0.65 1.83 0.32 0.32 +0.09 61 912 751 -209
03JUL26 75.00 C 0.48 0.74 0.08 0.04 -0.01 62 1,044 994 +134
03JUL26 77.50 C 0.15 0.26 0.02 0.01 0.00 73 286 453 +141
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 182 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 117 0 91 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 200 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 191 0 25 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 23.88 +1.72 83 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 22.88 +1.78 72 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 21.88 +1.76 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 20.88 +1.78 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 18.38 +1.86 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 15.88 +1.92 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 13.39 +2.05 51 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 10.91 +2.14 50 0 0 0
10JUL26 62.50 C 7.05 7.05 7.05 8.48 +2.06 50 1 31 +1
10JUL26 65.00 C 0.00 0.00 0.00 6.12 +1.54 46 0 31 0
10JUL26 67.50 C 4.94 4.94 4.41 4.08 +1.15 47 32 1,485 +4
10JUL26 70.00 C 3.00 4.45 2.85 2.47 +0.75 47 111 207 -41
10JUL26 72.50 C 1.06 2.90 1.06 1.40 +0.48 49 300 841 +171
10JUL26 75.00 C 1.00 1.74 0.68 0.71 +0.26 50 275 604 +126
10JUL26 77.50 C 0.45 1.00 0.37 0.31 +0.11 50 360 347 +256
10JUL26 80.00 C 0.34 0.60 0.21 0.12 +0.03 50 288 361 +229
10JUL26 82.50 C 0.26 0.26 0.14 0.05 +0.01 51 163 224 +159
10JUL26 85.00 C 0.18 0.18 0.17 0.02 0.00 52 12 27 +12
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 30.94 +1.78 68 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 29.94 +1.74 59 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 28.94 +1.73 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 27.94 +1.77 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 26.95 +1.86 59 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.95 +1.77 53 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.95 +1.76 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.95 +1.75 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.96 +1.76 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.96 +1.80 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.92 +1.72 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.53 +1.85 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.06 +1.85 48 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 13.73 +2.23 50 0 31 0
30JUL26 60.00 C 13.40 13.40 13.40 11.72 +2.08 56 2 30 0
30JUL26 62.50 C 0.00 0.00 0.00 9.24 +1.61 47 0 604 0
30JUL26 65.00 C 8.85 8.85 8.85 7.19 +1.32 45 80 316 0
30JUL26 67.50 C 6.50 7.10 5.79 5.54 +1.16 46 73 1,134 -46
30JUL26 70.00 C 4.50 6.00 4.00 4.15 +0.97 46 605 1,221 +291
30JUL26 72.50 C 3.34 4.50 2.98 2.97 +0.74 46 848 1,137 +307
30JUL26 75.00 C 2.65 3.40 2.11 2.18 +0.65 47 739 3,651 +24
30JUL26 77.50 C 1.36 2.50 1.36 1.50 +0.49 47 891 4,980 +42
30JUL26 80.00 C 1.20 1.75 1.04 1.00 +0.34 47 540 4,912 +42
30JUL26 82.50 C 0.50 1.28 0.50 0.65 +0.24 47 374 3,426 -67
30JUL26 85.00 C 0.50 0.96 0.50 0.41 +0.16 47 1,400 4,034 -72
30JUL26 87.50 C 0.65 0.65 0.40 0.25 +0.10 47 103 3,290 -5
30JUL26 90.00 C 0.47 0.53 0.30 0.15 +0.06 47 835 11,398 -19
30JUL26 92.50 C 0.32 0.36 0.25 0.09 +0.03 47 33 1,535 +32
30JUL26 95.00 C 0.20 0.30 0.16 0.05 +0.02 47 227 8,564 +45
30JUL26 97.50 C 0.13 0.22 0.13 0.03 +0.01 47 83 2,297 0
30JUL26 100.00 C 0.19 0.19 0.11 0.02 +0.01 48 91 3,405 -56
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,115 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,299 0
30JUL26 107.50 C 0.09 0.09 0.09 0.01 0.00 53 20 626 +20
30JUL26 110.00 C 0.07 0.07 0.05 0.01 0.00 56 41 2,369 -41
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 378 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 522 0
30JUL26 117.50 C 0.02 0.02 0.02 0.01 0.00 63 100 244 +100
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 449 0
30JUL26 125.00 C 0.01 0.01 0.01 0.01 0.00 70 20 884 +17
28AUG26 40.00 C 0.00 0.00 0.00 30.94 +1.54 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 29.94 +1.69 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 28.94 +1.66 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.07 +1.76 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 27.09 +1.73 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 26.15 +1.68 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 25.16 +1.70 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.20 +1.74 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.30 +1.83 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.28 +1.79 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.32 +1.80 53 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 18.98 +1.84 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.69 +1.81 51 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 14.60 +1.85 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.45 +1.98 49 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 10.39 +1.65 47 0 120 0
28AUG26 65.00 C 9.84 9.84 8.91 8.63 +1.22 46 346 286 -5
28AUG26 67.50 C 7.08 7.33 7.08 7.18 +1.15 47 164 775 -14
28AUG26 70.00 C 7.42 7.42 5.96 5.71 +0.87 46 180 1,333 -30
28AUG26 72.50 C 5.93 6.15 4.88 4.59 +0.76 46 98 447 +30
28AUG26 75.00 C 4.77 4.77 3.75 3.72 +0.72 47 165 708 +36
28AUG26 77.50 C 3.71 4.02 3.00 2.92 +0.59 47 166 1,658 -2
28AUG26 80.00 C 2.50 3.28 2.33 2.30 +0.52 47 237 2,208 -10
28AUG26 82.50 C 2.38 2.58 1.87 1.76 +0.41 47 125 1,592 -17
28AUG26 85.00 C 1.97 2.10 1.48 1.34 +0.32 47 48 2,753 -24
28AUG26 87.50 C 1.22 1.22 1.22 1.00 +0.24 47 145 3,410 +115
28AUG26 90.00 C 0.86 1.36 0.86 0.75 +0.19 47 3,972 3,908 -1,526
28AUG26 92.50 C 1.00 1.10 0.78 0.55 +0.14 47 114 1,328 +94
28AUG26 95.00 C 0.85 0.85 0.64 0.40 +0.10 47 137 2,049 -57
28AUG26 97.50 C 0.74 0.74 0.74 0.29 +0.07 47 5 2,155 0
28AUG26 100.00 C 0.58 0.58 0.46 0.21 +0.05 47 99 1,185 +43
28AUG26 102.50 C 0.38 0.38 0.38 0.15 +0.04 47 1 626 +1
28AUG26 105.00 C 0.35 0.42 0.32 0.11 +0.03 47 68 4,524 +38
28AUG26 107.50 C 0.35 0.35 0.30 0.08 +0.02 47 11 284 +10
28AUG26 110.00 C 0.29 0.32 0.28 0.06 +0.02 47 108 311 +14
28AUG26 112.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 129 0
28AUG26 115.00 C 0.22 0.23 0.18 0.03 +0.01 47 21 279 +6
28AUG26 117.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 202 0
28AUG26 120.00 C 0.14 0.14 0.14 0.01 0.00 46 7 236 +7
28AUG26 122.50 C 0.15 0.15 0.15 0.01 0.00 47 20 198 +20
28AUG26 125.00 C 0.16 0.16 0.16 0.01 0.00 49 10 545 +10
29SEP26 37.00 C 0.00 0.00 0.00 34.10 +1.46 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 33.17 +1.53 56 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 32.19 +1.54 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 31.24 +1.73 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.28 +1.74 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.32 +1.74 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.36 +1.72 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.40 +1.71 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.45 +1.74 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.50 +1.77 54 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 24.55 +1.78 53 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 23.61 +1.79 53 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 22.68 +1.80 52 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 21.75 +1.79 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 19.50 +1.78 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 17.35 +1.75 49 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 15.28 +1.66 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.33 +1.54 47 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 11.46 +1.64 46 0 89 0
29SEP26 65.00 C 9.95 9.95 9.95 9.95 +1.33 47 20 671 -20
29SEP26 67.50 C 9.65 10.24 8.25 8.31 +1.03 45 645 509 -138
29SEP26 70.00 C 7.60 8.85 7.16 7.09 +0.98 46 163 6,525 -121
29SEP26 72.50 C 7.35 7.35 6.05 5.94 +0.86 46 157 2,239 +4
29SEP26 75.00 C 6.22 6.26 5.00 5.00 +0.80 46 507 1,330 -31
29SEP26 77.50 C 5.05 5.11 4.39 4.16 +0.70 46 98 2,841 0
29SEP26 80.00 C 3.91 4.55 3.40 3.47 +0.65 47 234 6,169 +30
29SEP26 82.50 C 3.19 3.19 2.91 2.90 +0.61 47 91 4,874 0
29SEP26 85.00 C 2.59 2.60 2.51 2.36 +0.51 47 300 6,439 +275
29SEP26 87.50 C 2.28 2.28 2.18 1.92 +0.43 47 209 2,588 -2
29SEP26 90.00 C 2.00 2.32 1.71 1.55 +0.36 47 246 7,774 +86
29SEP26 92.50 C 1.88 1.88 1.47 1.24 +0.29 47 102 3,873 +2
29SEP26 95.00 C 1.55 1.55 1.55 1.00 +0.24 47 1 9,917 0
29SEP26 97.50 C 0.00 0.00 0.00 0.79 +0.19 47 0 2,020 0
29SEP26 100.00 C 1.20 1.23 0.90 0.63 +0.16 47 176 13,525 -36
29SEP26 102.50 C 0.95 0.95 0.95 0.50 +0.13 47 50 4,912 +50
29SEP26 105.00 C 0.67 0.67 0.67 0.39 +0.10 46 40 2,066 0
29SEP26 107.50 C 0.75 0.75 0.75 0.31 +0.08 46 6 1,397 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 +0.06 46 0 6,637 0
29SEP26 112.50 C 0.53 0.53 0.53 0.19 +0.05 46 9 875 -9
29SEP26 115.00 C 0.44 0.44 0.44 0.15 +0.04 46 50 2,798 -50
29SEP26 117.50 C 0.42 0.42 0.42 0.12 +0.03 47 10 5,520 +10
29SEP26 120.00 C 0.38 0.38 0.38 0.09 +0.02 46 1 2,441 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 1,237 0
29SEP26 125.00 C 0.36 0.36 0.36 0.06 +0.02 47 3 1,351 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 514 0
29SEP26 130.00 C 0.29 0.29 0.29 0.04 +0.02 47 5 2,602 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 257 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 248 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,223 0
29SEP26 160.00 C 0.13 0.13 0.13 0.01 0.00 54 10 710 0
29OCT26 48.00 C 0.00 0.00 0.00 23.98 +1.82 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.08 +1.83 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.16 +1.80 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.01 +1.80 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.89 +1.71 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.90 +1.61 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.07 +1.54 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.22 +1.61 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.68 +1.23 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.28 +1.16 45 0 0 0
29OCT26 70.00 C 9.30 9.30 8.42 7.92 +0.92 44 1,034 1,091 +1,034
29OCT26 72.50 C 6.85 6.85 6.85 6.85 +0.87 45 30 30 +30
29OCT26 75.00 C 6.84 6.84 6.84 5.86 +0.79 45 30 30 +30
29OCT26 77.50 C 5.60 5.60 5.19 5.01 +0.72 45 130 160 +130
29OCT26 80.00 C 5.14 5.14 4.27 4.30 +0.69 45 125 125 +125
29OCT26 82.50 C 0.00 0.00 0.00 3.67 +0.64 46 0 0 0
29OCT26 85.00 C 3.40 3.40 3.18 3.12 +0.59 46 31 277 +1
29OCT26 87.50 C 3.20 3.20 2.65 2.62 +0.51 46 152 474 +103
29OCT26 90.00 C 2.21 3.00 2.21 2.19 +0.44 46 107 188 +103
30DEC26 37.00 C 0.00 0.00 0.00 34.89 +1.75 59 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 33.95 +1.79 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.90 +1.71 55 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 31.98 +1.74 54 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.06 +1.77 54 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 30.14 +1.79 53 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 29.24 +1.82 53 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 28.34 +1.84 52 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 27.49 +1.89 52 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 26.57 +1.86 51 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 25.70 +1.87 51 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 24.84 +1.87 50 0 150 0
30DEC26 49.00 C 26.11 26.16 26.11 23.99 +1.86 50 60 541 +60
30DEC26 50.00 C 0.00 0.00 0.00 23.16 +1.86 49 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 21.12 +1.81 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 19.17 +1.73 48 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 17.36 +1.67 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 15.62 +1.56 47 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 14.03 +1.47 46 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 12.35 +1.17 45 0 294 0
30DEC26 67.50 C 12.40 12.40 12.40 11.11 +1.18 45 10 310 -10
30DEC26 70.00 C 0.00 0.00 0.00 9.88 +1.09 45 0 16,705 0
30DEC26 72.50 C 8.82 8.82 8.82 8.75 +0.99 45 1,310 1,458 +1,250
30DEC26 75.00 C 8.38 8.38 8.38 7.80 +0.97 45 1 403 -1
30DEC26 77.50 C 6.88 7.01 6.88 6.86 +0.86 45 11 1,045 -1
30DEC26 80.00 C 6.70 7.30 6.18 6.12 +0.86 45 1,308 8,691 +1,231
30DEC26 82.50 C 5.49 5.54 5.47 5.44 +0.83 46 295 2,512 -102
30DEC26 85.00 C 4.86 4.91 4.86 4.82 +0.80 46 272 7,850 -272
30DEC26 87.50 C 4.70 4.70 4.31 4.23 +0.72 46 367 2,277 -29
30DEC26 90.00 C 4.60 4.60 3.81 3.70 +0.64 46 94 17,600 +73
30DEC26 92.50 C 3.50 3.50 3.50 3.24 +0.58 46 4 2,294 0
30DEC26 95.00 C 3.00 3.18 3.00 2.83 +0.52 46 8 1,618 +8
30DEC26 97.50 C 0.00 0.00 0.00 2.47 +0.47 46 0 1,503 0
30DEC26 100.00 C 2.50 3.00 2.34 2.15 +0.41 45 169 10,247 -166
30DEC26 102.50 C 0.00 0.00 0.00 1.87 +0.36 45 0 935 0
30DEC26 105.00 C 2.17 2.17 1.96 1.63 +0.33 45 55 1,694 -11
30DEC26 107.50 C 1.84 1.84 1.75 1.42 +0.29 45 38 955 -19
30DEC26 110.00 C 0.00 0.00 0.00 1.23 +0.26 45 0 2,220 0
30DEC26 112.50 C 1.43 1.44 1.43 1.07 +0.23 45 4 735 +3
30DEC26 115.00 C 0.00 0.00 0.00 0.93 +0.20 45 0 1,374 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 +0.18 45 0 2,078 0
30DEC26 120.00 C 1.25 1.25 1.07 0.70 +0.16 45 66 2,245 0
30DEC26 122.50 C 1.13 1.13 1.13 0.61 +0.14 45 1 957 +1
30DEC26 125.00 C 1.00 1.00 1.00 0.52 +0.12 45 22 893 0
30DEC26 127.50 C 1.00 1.00 1.00 0.45 +0.10 45 50 885 0
30DEC26 130.00 C 0.95 0.95 0.95 0.39 +0.09 45 1 3,456 -1
30DEC26 132.50 C 0.00 0.00 0.00 0.34 +0.08 45 0 2,563 0
30DEC26 135.00 C 0.69 0.69 0.69 0.30 +0.08 45 2 1,022 +2
30DEC26 137.50 C 0.68 0.68 0.68 0.26 +0.07 45 2 564 0
30DEC26 140.00 C 0.73 0.73 0.73 0.22 +0.05 45 2 905 +2
30DEC26 142.50 C 0.59 0.59 0.59 0.19 +0.05 45 3 598 0
30DEC26 145.00 C 0.57 0.57 0.57 0.17 +0.05 45 5 291 -5
30DEC26 147.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 606 0
30DEC26 152.50 C 0.00 0.00 0.00 0.11 +0.03 45 0 524 0
30DEC26 155.00 C 0.52 0.52 0.52 0.10 +0.03 46 13 523 0
30DEC26 157.50 C 0.42 0.42 0.42 0.08 +0.02 45 4 416 +4
30DEC26 160.00 C 0.47 0.47 0.41 0.07 +0.02 45 20 1,674 +6
30MAR27 37.00 C 0.00 0.00 0.00 35.55 +1.87 56 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 34.74 +1.99 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 33.83 +2.00 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.90 +1.97 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 31.95 +1.91 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.22 +2.06 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.31 +2.02 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.38 +1.94 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.65 +2.05 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.83 +2.05 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.01 +2.04 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.21 +2.03 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.41 +2.01 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.55 +1.91 49 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 22.73 +1.92 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.91 +1.82 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.12 +1.65 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.55 +1.59 47 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 15.93 +1.37 46 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 14.50 +1.24 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 13.22 +1.17 45 0 205 0
30MAR27 70.00 C 13.53 13.53 12.37 12.36 +1.42 46 8 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 11.03 +1.11 45 0 117 0
30MAR27 75.00 C 10.88 10.88 10.88 9.94 +0.95 45 1 535 0
30MAR27 77.50 C 0.00 0.00 0.00 8.99 +0.86 45 0 3,043 0
30MAR27 80.00 C 0.00 0.00 0.00 8.17 +0.82 45 0 1,928 0
30MAR27 82.50 C 0.00 0.00 0.00 7.41 +0.77 45 0 809 0
30MAR27 85.00 C 0.00 0.00 0.00 6.74 +0.74 45 0 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 6.13 +0.72 45 0 523 0
30MAR27 90.00 C 0.00 0.00 0.00 5.62 +0.74 45 0 5,582 0
30MAR27 92.50 C 0.00 0.00 0.00 5.13 +0.73 45 0 362 0
30MAR27 95.00 C 4.78 4.78 4.78 4.66 +0.70 46 40 2,167 +40
30MAR27 97.50 C 0.00 0.00 0.00 4.21 +0.64 46 0 365 0
30MAR27 100.00 C 4.07 4.08 4.06 3.80 +0.59 45 90 1,707 0
30MAR27 102.50 C 4.49 4.49 4.49 3.44 +0.55 45 1 401 0
30MAR27 105.00 C 0.00 0.00 0.00 3.10 +0.50 45 0 721 0
30MAR27 107.50 C 0.00 0.00 0.00 2.80 +0.46 45 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 2.53 +0.43 45 0 2,649 0
30MAR27 112.50 C 2.40 2.40 2.40 2.28 +0.39 45 1 2,431 0
30MAR27 115.00 C 2.59 2.59 2.59 2.06 +0.36 45 1 138 +1
30MAR27 117.50 C 2.39 2.39 2.39 1.86 +0.33 45 1 82 +1
30MAR27 120.00 C 0.00 0.00 0.00 1.68 +0.30 45 0 1,169 0
30MAR27 122.50 C 0.00 0.00 0.00 1.51 +0.27 45 0 254 0
30MAR27 125.00 C 2.02 2.02 1.70 1.37 +0.26 45 206 1,669 +14
29JUN27 47.00 C 0.00 0.00 0.00 28.13 +2.11 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.36 +2.09 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.61 +2.07 49 0 0 0
29JUN27 50.00 C 25.80 25.80 25.80 25.87 +2.04 49 1 69 +1
29JUN27 52.50 C 0.00 0.00 0.00 24.06 +1.95 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.33 +1.85 47 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 20.68 +1.72 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.13 +1.61 46 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 17.67 +1.49 46 0 0 0
29JUN27 65.00 C 17.00 17.00 17.00 16.31 +1.38 45 1 23 +1
29JUN27 67.50 C 0.00 0.00 0.00 15.09 +1.40 45 0 643 0
29JUN27 70.00 C 14.40 14.40 14.40 13.99 +1.31 45 15 262 +15
29JUN27 72.50 C 14.72 14.72 14.44 12.84 +1.17 45 3 83 +3
29JUN27 75.00 C 0.00 0.00 0.00 11.94 +1.20 45 0 1,253 0
29JUN27 77.50 C 0.00 0.00 0.00 10.86 +0.98 45 0 441 0
29JUN27 80.00 C 11.50 11.50 11.50 10.08 +1.00 45 5 1,363 +5
29JUN27 82.50 C 0.00 0.00 0.00 9.21 +0.86 44 0 314 0
29JUN27 85.00 C 8.60 8.60 8.60 8.60 +0.93 45 1 641 +1
29JUN27 87.50 C 0.00 0.00 0.00 7.94 +0.90 45 0 297 0
29JUN27 90.00 C 0.00 0.00 0.00 7.36 +0.89 45 0 540 0
29JUN27 92.50 C 0.00 0.00 0.00 6.81 +0.87 45 0 272 0
29JUN27 95.00 C 7.10 7.10 6.57 6.31 +0.86 45 13 179 0
29JUN27 97.50 C 0.00 0.00 0.00 5.81 +0.81 45 0 74 0
29JUN27 100.00 C 6.00 6.40 6.00 5.35 +0.76 45 30 794 -30
29JUN27 102.50 C 0.00 0.00 0.00 4.93 +0.71 45 0 140 0
29JUN27 105.00 C 5.04 5.04 5.04 4.54 +0.67 45 95 1,190 +95
29JUN27 107.50 C 5.22 5.22 4.38 4.18 +0.63 45 77 787 +77
TOTAL CALL 27,410 436,731 +3,900
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 189 0 211 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 158 0 90 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 886 0
03JUL26 62.50 P 0.01 0.01 0.01 0.01 -0.04 101 2 353 -2
03JUL26 65.00 P 0.09 0.09 0.02 0.01 -0.23 72 111 778 -2
03JUL26 67.50 P 0.11 0.15 0.07 0.06 -0.82 60 237 1,156 +92
03JUL26 70.00 P 0.54 0.80 0.22 0.54 -1.63 61 1,612 927 +749
03JUL26 72.50 P 1.35 2.40 0.80 2.02 -2.19 65 825 212 +128
03JUL26 75.00 P 2.81 4.30 2.81 4.30 -2.24 84 2 102 0
03JUL26 77.50 P 0.00 0.00 0.00 6.68 -2.32 88 0 1 0
03JUL26 80.00 P 7.00 7.25 7.00 9.34 -2.16 157 12 0 -27
03JUL26 82.50 P 0.00 0.00 0.00 11.84 -2.16 187 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 14.34 -2.16 215 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 16.84 -2.16 241 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 19.34 -2.16 266 0 16 0
03JUL26 92.50 P 0.00 0.00 0.00 21.84 -2.16 290 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 24.34 -2.16 313 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 60 0
10JUL26 60.00 P 0.10 0.11 0.10 0.02 -0.11 50 80 115 +80
10JUL26 62.50 P 0.14 0.19 0.14 0.09 -0.30 50 21 94 -5
10JUL26 65.00 P 0.35 0.41 0.21 0.30 -0.57 50 124 612 +50
10JUL26 67.50 P 1.00 1.00 0.50 0.80 -0.94 50 155 1,681 +91
10JUL26 70.00 P 1.55 1.90 0.98 1.71 -1.32 51 459 245 +148
10JUL26 72.50 P 2.15 3.30 1.83 3.11 -1.59 52 243 76 +73
10JUL26 75.00 P 3.20 4.29 3.20 4.89 -1.80 52 54 55 +51
10JUL26 77.50 P 0.00 0.00 0.00 7.12 -2.18 58 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 9.34 -2.21 57 10 10 +10
10JUL26 82.50 P 0.00 0.00 0.00 11.84 -2.17 68 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 14.34 -2.16 78 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 16.84 -2.16 87 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 19.34 -2.16 96 0 0 0
30JUL26 40.00 P 0.03 0.03 0.03 0.01 0.00 75 100 203 +100
30JUL26 41.00 P 0.04 0.04 0.04 0.01 0.00 72 30 30 +30
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 93 0
30JUL26 50.00 P 0.13 0.13 0.13 0.01 -0.02 48 3 319 +3
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.04 47 0 595 0
30JUL26 55.00 P 0.25 0.25 0.25 0.08 -0.09 47 1 759 +1
30JUL26 57.50 P 0.00 0.00 0.00 0.19 -0.19 47 0 748 0
30JUL26 60.00 P 0.53 0.60 0.45 0.41 -0.33 47 692 1,623 -333
30JUL26 62.50 P 0.66 0.93 0.66 0.79 -0.45 47 160 2,488 +35
30JUL26 65.00 P 1.30 1.46 0.97 1.37 -0.62 48 671 5,928 -150
30JUL26 67.50 P 2.00 2.32 1.68 2.17 -0.85 47 219 4,142 +59
30JUL26 70.00 P 2.60 3.36 2.28 3.26 -1.04 47 550 3,703 +289
30JUL26 72.50 P 3.89 4.57 3.32 4.67 -1.17 48 168 3,657 -78
30JUL26 75.00 P 5.63 6.41 4.80 6.28 -1.33 49 77 3,948 +6
30JUL26 77.50 P 6.63 8.30 6.38 8.11 -1.54 49 12 6,110 +3
30JUL26 80.00 P 0.00 0.00 0.00 10.23 -1.54 51 19 4,617 -19
30JUL26 82.50 P 11.10 11.10 11.10 12.44 -1.58 53 1 9,369 0
30JUL26 85.00 P 0.00 0.00 0.00 14.42 -2.21 47 0 4,729 0
30JUL26 87.50 P 14.90 16.74 14.90 17.00 -2.05 55 38 2,310 -32
30JUL26 90.00 P 0.00 0.00 0.00 19.39 -2.12 56 0 892 0
30JUL26 92.50 P 19.00 19.00 19.00 21.84 -2.16 59 3 116 +3
30JUL26 95.00 P 0.00 0.00 0.00 24.34 -2.16 64 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 26.75 -2.25 63 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 29.38 -2.12 74 0 44 0
30JUL26 102.50 P 0.00 0.00 0.00 31.73 -2.27 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 34.38 -2.12 82 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.75 -2.25 78 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 39.25 -2.25 82 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 41.73 -2.27 84 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 44.22 -2.28 86 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 46.72 -2.28 89 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 49.22 -2.28 92 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 51.72 -2.28 95 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 54.38 -2.12 111 0 0 0
28AUG26 40.00 P 0.09 0.09 0.09 0.01 0.00 53 7 44 +7
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 312 0
28AUG26 44.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 -0.05 47 0 36 0
28AUG26 48.00 P 0.27 0.27 0.27 0.07 -0.06 47 5 400 -5
28AUG26 49.00 P 0.00 0.00 0.00 0.09 -0.08 47 0 295 0
28AUG26 50.00 P 0.00 0.00 0.00 0.13 -0.09 47 0 99 0
28AUG26 52.50 P 0.00 0.00 0.00 0.24 -0.17 47 0 336 0
28AUG26 55.00 P 0.68 0.68 0.68 0.45 -0.27 47 9 268 0
28AUG26 57.50 P 0.91 0.96 0.91 0.76 -0.40 47 106 366 +92
28AUG26 60.00 P 1.30 1.40 1.30 1.21 -0.53 47 138 599 +45
28AUG26 62.50 P 1.79 1.99 1.79 1.83 -0.58 47 131 370 +78
28AUG26 65.00 P 2.19 2.76 2.19 2.62 -0.70 47 171 5,163 -120
28AUG26 67.50 P 3.25 3.68 3.00 3.60 -0.84 47 240 1,770 +220
28AUG26 70.00 P 4.02 4.69 4.02 4.76 -0.98 47 274 2,552 +214
28AUG26 72.50 P 5.17 6.16 5.00 6.13 -1.10 47 273 2,121 -110
28AUG26 75.00 P 6.38 7.78 6.38 7.68 -1.18 48 81 3,452 +13
28AUG26 77.50 P 9.32 9.32 9.32 9.41 -1.23 48 2 2,824 +2
28AUG26 80.00 P 11.00 11.09 10.97 11.39 -1.24 50 62 2,434 +50
28AUG26 82.50 P 0.00 0.00 0.00 13.32 -1.34 49 0 3,678 0
28AUG26 85.00 P 15.00 15.13 15.00 15.62 -1.14 52 33 2,600 +31
28AUG26 87.50 P 17.22 17.22 17.22 17.60 -1.54 50 35 2,862 +35
28AUG26 90.00 P 18.45 18.45 18.45 19.84 -1.96 51 33 1,343 0
28AUG26 92.50 P 0.00 0.00 0.00 22.13 -2.05 50 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 24.47 -2.12 51 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 26.85 -2.19 51 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 29.38 -2.13 55 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 31.73 -2.27 52 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 34.38 -2.12 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.75 -2.25 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.25 -2.25 61 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 41.73 -2.27 63 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 44.22 -2.28 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 46.72 -2.28 67 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 49.22 -2.28 69 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 51.72 -2.28 71 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 54.38 -2.12 81 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 -0.06 46 0 84 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 -0.08 47 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 -0.09 47 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 -0.12 46 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.30 -0.14 47 0 91 0
29SEP26 50.00 P 0.68 0.68 0.68 0.38 -0.16 47 4 709 -4
29SEP26 52.50 P 0.91 0.91 0.91 0.62 -0.24 47 60 497 -30
29SEP26 55.00 P 1.14 1.22 1.13 0.96 -0.34 47 480 932 -195
29SEP26 57.50 P 1.62 1.62 1.62 1.43 -0.45 47 60 1,463 -30
29SEP26 60.00 P 1.98 1.98 1.80 2.03 -0.55 47 28 2,942 +21
29SEP26 62.50 P 2.63 2.92 2.63 2.79 -0.57 47 34 1,641 -14
29SEP26 65.00 P 3.15 3.60 3.15 3.67 -0.63 47 2 9,913 -1
29SEP26 67.50 P 3.90 4.60 3.90 4.68 -0.79 47 239 3,082 0
29SEP26 70.00 P 5.54 5.54 5.04 5.85 -0.93 46 182 32,710 +146
29SEP26 72.50 P 6.01 7.15 6.01 7.27 -0.97 47 362 3,965 +182
29SEP26 75.00 P 7.48 8.51 7.48 8.81 -1.08 47 73 13,871 0
29SEP26 77.50 P 10.40 10.40 10.40 10.49 -1.18 47 1 5,120 -1
29SEP26 80.00 P 0.00 0.00 0.00 12.34 -1.04 48 0 13,696 0
29SEP26 82.50 P 0.00 0.00 0.00 14.19 -1.33 48 0 7,582 0
29SEP26 85.00 P 16.21 16.21 16.01 16.36 -1.27 49 20 10,029 -10
29SEP26 87.50 P 18.19 18.19 18.19 18.30 -1.42 48 30 3,028 0
29SEP26 90.00 P 20.00 20.39 20.00 20.39 -1.54 48 22 4,276 -11
29SEP26 92.50 P 22.35 22.35 22.35 22.82 -1.44 51 2 3,642 +2
29SEP26 95.00 P 24.60 25.00 24.50 24.54 -2.31 43 41 5,005 +14
29SEP26 97.50 P 0.00 0.00 0.00 27.23 -2.00 49 0 2,407 0
29SEP26 100.00 P 0.00 0.00 0.00 29.59 -2.04 50 0 6,617 0
29SEP26 102.50 P 31.50 31.50 31.50 31.95 -2.12 50 2 2,707 -2
29SEP26 105.00 P 34.52 34.52 34.38 34.38 -2.14 51 60 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 36.75 -2.25 49 0 1,039 0
29SEP26 110.00 P 0.00 0.00 0.00 39.25 -2.25 51 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 41.73 -2.27 53 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 44.22 -2.28 54 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 46.72 -2.28 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.22 -2.28 58 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 51.72 -2.28 60 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 54.38 -2.12 68 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 56.70 -2.30 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.20 -2.30 64 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 61.70 -2.30 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 64.20 -2.30 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 66.70 -2.30 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 69.19 -2.31 70 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 71.69 -2.31 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 74.19 -2.31 74 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 76.69 -2.31 75 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 79.19 -2.31 77 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 81.69 -2.31 78 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 84.19 -2.31 80 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 86.69 -2.31 81 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 89.19 -2.31 82 0 0 0
29OCT26 48.00 P 0.68 0.76 0.68 0.42 -0.16 45 72 60 +59
29OCT26 49.00 P 0.78 0.84 0.78 0.51 -0.19 46 31 31 +31
29OCT26 50.00 P 0.86 0.87 0.86 0.61 -0.21 45 60 60 +60
29OCT26 52.50 P 1.24 1.24 1.22 0.94 -0.28 45 112 112 +112
29OCT26 55.00 P 1.60 1.60 1.60 1.36 -0.40 45 160 190 +160
29OCT26 57.50 P 2.09 2.09 2.08 1.90 -0.53 46 160 160 +160
29OCT26 60.00 P 2.75 2.75 2.75 2.60 -0.56 46 2 2 +2
29OCT26 62.50 P 0.00 0.00 0.00 3.43 -0.57 46 0 40 0
29OCT26 65.00 P 4.10 4.10 4.10 4.36 -0.63 46 2 105 0
29OCT26 67.50 P 0.00 0.00 0.00 5.41 -0.75 45 0 242 0
29OCT26 70.00 P 0.00 0.00 0.00 6.60 -0.89 45 1,000 1,090 +999
29OCT26 72.50 P 7.01 7.01 7.01 8.01 -0.95 45 4 4 +4
29OCT26 75.00 P 9.14 9.14 9.14 9.52 -1.05 46 30 30 +30
29OCT26 77.50 P 10.17 10.17 10.17 11.21 -1.19 46 1 1 +1
29OCT26 80.00 P 0.00 0.00 0.00 12.90 -1.28 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.79 -1.33 46 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.78 -1.35 47 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.82 -1.45 47 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.93 -1.50 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.23 -0.07 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.29 -0.07 45 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.34 -0.11 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.42 -0.11 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.50 -0.13 45 0 131 0
30DEC26 45.00 P 0.97 0.97 0.97 0.59 -0.16 45 2 15,328 -2
30DEC26 46.00 P 0.00 0.00 0.00 0.70 -0.17 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.82 -0.19 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.94 -0.24 45 0 277 0
30DEC26 49.00 P 1.42 1.42 1.42 1.10 -0.24 45 100 540 +100
30DEC26 50.00 P 1.58 1.58 1.58 1.27 -0.26 46 1 750 +1
30DEC26 52.50 P 1.84 1.84 1.84 1.74 -0.34 45 2 771 0
30DEC26 55.00 P 0.00 0.00 0.00 2.31 -0.46 46 0 1,412 0
30DEC26 57.50 P 2.85 2.85 2.85 3.03 -0.53 46 1 1,111 +1
30DEC26 60.00 P 3.55 3.55 3.20 3.86 -0.57 46 2 3,639 0
30DEC26 62.50 P 4.67 4.67 4.67 4.77 -0.56 46 45 5,603 0
30DEC26 65.00 P 5.75 5.75 5.75 5.77 -0.62 45 30 5,526 -20
30DEC26 67.50 P 6.60 6.85 6.60 6.88 -0.75 45 7 2,386 -6
30DEC26 70.00 P 7.68 7.95 7.68 8.12 -0.85 45 186 23,480 -185
30DEC26 72.50 P 0.00 0.00 0.00 9.51 -0.90 45 0 2,320 0
30DEC26 75.00 P 0.00 0.00 0.00 11.04 -0.95 45 0 3,175 0
30DEC26 77.50 P 0.00 0.00 0.00 12.62 -0.98 45 0 4,185 0
30DEC26 80.00 P 14.12 14.12 14.12 14.38 -1.00 46 30 11,345 -30
30DEC26 82.50 P 16.02 16.02 16.02 16.14 -1.15 46 80 4,456 -80
30DEC26 85.00 P 0.00 0.00 0.00 18.12 -1.12 46 0 11,503 0
30DEC26 87.50 P 0.00 0.00 0.00 20.00 -1.23 46 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 21.98 -1.32 46 0 11,417 0
30DEC26 92.50 P 0.00 0.00 0.00 24.04 -1.50 46 0 2,051 0
30DEC26 95.00 P 0.00 0.00 0.00 26.16 -1.41 46 0 2,897 0
30DEC26 97.50 P 0.00 0.00 0.00 28.39 -1.44 47 0 2,229 0
30DEC26 100.00 P 28.94 30.00 28.94 29.91 -2.12 41 34 4,702 +19
30DEC26 102.50 P 32.00 32.00 32.00 32.79 -1.49 47 2 309 +2
30DEC26 105.00 P 0.00 0.00 0.00 35.06 -2.57 47 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 37.36 -1.65 47 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 39.68 -2.05 47 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 42.03 -2.11 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 44.40 -2.18 46 0 27 0
30DEC26 117.50 P 0.00 0.00 0.00 46.80 -2.24 46 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 49.24 -2.27 46 0 243 0
30DEC26 122.50 P 0.00 0.00 0.00 51.72 -2.28 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 54.38 -2.12 52 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 56.78 -2.22 51 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 59.20 -2.30 50 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 61.70 -2.30 52 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 64.20 -2.30 53 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 66.87 -2.13 59 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 69.19 -2.31 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.69 -2.31 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 74.19 -2.31 57 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 76.69 -2.31 59 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.19 -2.31 60 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 81.69 -2.31 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 84.19 -2.31 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 86.69 -2.31 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 89.19 -2.31 64 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.36 -0.07 45 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.42 -0.10 45 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.51 -0.10 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.60 -0.11 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.69 -0.15 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.81 -0.15 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.94 -0.16 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 1.06 -0.21 45 0 65 0
30MAR27 45.00 P 0.00 0.00 0.00 1.22 -0.22 45 0 190 0
30MAR27 46.00 P 0.00 0.00 0.00 1.40 -0.22 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.57 -0.26 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.75 -0.31 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.97 -0.32 45 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 2.20 -0.32 45 0 4,860 0
30MAR27 52.50 P 2.94 2.94 2.94 2.82 -0.43 45 10 585 0
30MAR27 55.00 P 3.72 3.72 3.72 3.56 -0.49 46 8 883 +8
30MAR27 57.50 P 4.16 4.16 4.16 4.40 -0.48 46 100 738 0
30MAR27 60.00 P 0.00 0.00 0.00 5.27 -0.50 45 0 5,742 0
30MAR27 62.50 P 0.00 0.00 0.00 6.21 -0.56 45 0 2,583 0
30MAR27 65.00 P 0.00 0.00 0.00 7.27 -0.63 45 0 6,182 0
30MAR27 67.50 P 7.69 8.40 7.66 8.41 -0.72 44 4 1,334 +2
30MAR27 70.00 P 8.84 9.25 8.84 9.68 -0.82 44 190 12,798 +190
30MAR27 72.50 P 10.54 10.81 10.52 11.03 -0.91 44 181 801 +90
30MAR27 75.00 P 0.00 0.00 0.00 12.51 -0.96 44 0 3,441 0
30MAR27 77.50 P 0.00 0.00 0.00 14.14 -0.93 44 0 1,385 0
30MAR27 80.00 P 14.77 15.34 14.77 16.33 -0.55 46 115 3,593 0
30MAR27 82.50 P 0.00 0.00 0.00 17.51 -1.18 44 0 505 0
30MAR27 85.00 P 0.00 0.00 0.00 19.34 -1.18 44 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 21.28 -1.16 45 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 23.23 -1.20 45 0 1,726 0
30MAR27 92.50 P 0.00 0.00 0.00 25.18 -1.36 45 0 79 0
30MAR27 95.00 P 0.00 0.00 0.00 27.22 -1.33 45 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 29.31 -1.44 45 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 31.44 -1.51 45 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 33.61 -1.57 45 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 35.81 -1.82 45 0 122 0
30MAR27 107.50 P 0.00 0.00 0.00 38.04 -1.56 45 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 40.36 -1.57 46 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 42.63 -1.51 46 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 44.87 -2.08 45 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 47.19 -2.14 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 49.54 -2.19 45 0 69 0
30MAR27 122.50 P 50.46 50.46 50.46 51.90 -2.25 44 1 6 +1
30MAR27 125.00 P 52.23 52.23 52.23 54.38 -2.21 45 1 196 -1
29JUN27 47.00 P 0.00 0.00 0.00 2.29 -0.27 45 0 222 0
29JUN27 48.00 P 0.00 0.00 0.00 2.52 -0.28 45 0 103 0
29JUN27 49.00 P 3.01 3.01 3.01 2.76 -0.34 45 100 19 -100
29JUN27 50.00 P 0.00 0.00 0.00 3.03 -0.37 45 0 711 0
29JUN27 52.50 P 0.00 0.00 0.00 3.78 -0.38 45 0 1,139 0
29JUN27 55.00 P 0.00 0.00 0.00 4.60 -0.49 45 0 814 0
29JUN27 57.50 P 0.00 0.00 0.00 5.53 -0.48 45 0 733 0
29JUN27 60.00 P 6.09 6.19 6.09 6.46 -0.50 45 110 2,264 -90
29JUN27 62.50 P 0.00 0.00 0.00 7.48 -0.52 45 0 1,487 0
29JUN27 65.00 P 0.00 0.00 0.00 8.55 -0.59 44 0 3,378 0
29JUN27 67.50 P 0.00 0.00 0.00 9.73 -0.66 44 0 2,806 0
29JUN27 70.00 P 0.00 0.00 0.00 11.01 -0.75 44 0 104 0
29JUN27 72.50 P 11.93 11.93 11.93 12.37 -0.85 44 90 891 +90
29JUN27 75.00 P 13.50 13.50 13.50 13.88 -0.87 44 5 1,516 +5
29JUN27 77.50 P 0.00 0.00 0.00 15.44 -0.87 44 0 909 0
29JUN27 80.00 P 16.01 16.01 16.01 17.04 -1.02 44 1 2,087 -1
29JUN27 82.50 P 17.43 18.18 17.43 18.81 -1.12 44 340 765 +340
29JUN27 85.00 P 19.22 19.22 19.22 20.52 -1.24 44 85 349 +85
29JUN27 87.50 P 0.00 0.00 0.00 22.42 -1.12 44 0 531 0
29JUN27 90.00 P 0.00 0.00 0.00 24.32 -1.27 44 0 762 0
29JUN27 92.50 P 0.00 0.00 0.00 26.27 -1.19 44 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 28.26 -1.24 44 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 30.30 -1.39 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.34 -0.39 48 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 34.41 -1.52 44 0 32 0
29JUN27 105.00 P 34.85 35.00 34.85 36.68 -1.41 45 2 58 +2
29JUN27 107.50 P 37.30 37.30 37.10 38.86 -1.36 45 6 51 +6
TOTAL PUT 13,498 497,275 +4,017
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 9.84
30JUL26 7.75 C 0.00 0.00 0.00 2.11 -0.33 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.86 -0.34 32 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.62 -0.33 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.38 -0.29 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.14 -0.29 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.93 -0.28 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.73 -0.26 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.56 -0.24 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.41 -0.22 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.30 -0.18 33 0 152 0
30JUL26 10.50 C 0.21 0.22 0.17 0.14 -0.12 33 136 207 +136
30JUL26 11.00 C 0.09 0.09 0.08 0.06 -0.06 34 40 789 +40
30JUL26 11.50 C 0.06 0.06 0.06 0.02 -0.03 33 6 161 +6
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.14 -0.32 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.90 -0.34 37 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.66 -0.31 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.44 -0.28 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.23 -0.27 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.03 -0.26 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.86 -0.23 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.70 -0.22 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.56 -0.20 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.45 -0.17 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.27 -0.13 35 0 2 0
28AUG26 11.00 C 0.23 0.23 0.23 0.15 -0.09 35 34 56 -34
28AUG26 11.50 C 0.11 0.11 0.11 0.08 -0.06 35 30 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 77 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.14 -0.35 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.90 -0.34 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.68 -0.33 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.46 -0.28 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.26 -0.26 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.08 -0.24 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.91 -0.23 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.77 -0.20 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.64 -0.18 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.52 -0.17 34 0 0 0
29SEP26 10.50 C 0.37 0.37 0.37 0.35 -0.13 35 30 336 -30
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.10 34 0 405 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.07 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.16 -0.33 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.93 -0.31 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.71 -0.30 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.50 -0.28 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.31 -0.25 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.14 -0.23 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.99 -0.21 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.85 -0.19 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.73 -0.17 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.61 -0.16 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.45 -0.11 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.32 -0.09 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.22 -0.07 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 -0.25 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.03 -0.24 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.83 -0.21 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.65 -0.22 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.47 -0.19 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.31 -0.19 35 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.13 -0.21 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 -0.20 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.89 -0.18 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.81 -0.14 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.62 -0.13 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 -0.12 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.10 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.08 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.06 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.04 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 -0.22 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.16 -0.22 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.99 -0.21 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 -0.21 36 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.20 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.52 -0.20 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.39 -0.18 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 -0.18 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.12 -0.19 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.01 -0.18 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.86 -0.11 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 -0.13 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 -0.11 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.10 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 -0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.46 -0.24 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.30 -0.23 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.13 -0.21 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.99 -0.20 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.84 -0.18 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.69 -0.18 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.56 -0.17 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.42 -0.19 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.31 -0.19 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.21 -0.18 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 -0.16 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.15 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.74 -0.13 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 -0.12 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.11 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 -0.10 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 -0.08 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.06 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.06 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 -0.05 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
TOTAL CALL 276 5,396 +118
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.00 P 0.02 0.02 0.02 0.01 0.00 39 15 15 +15
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30JUL26 9.25 P 0.13 0.13 0.13 0.13 +0.04 33 20 57 +20
30JUL26 9.50 P 0.22 0.23 0.22 0.20 +0.06 32 58 43 +43
30JUL26 9.75 P 0.00 0.00 0.00 0.30 +0.09 32 0 4 0
30JUL26 10.00 P 0.36 0.42 0.36 0.43 +0.12 32 51 303 -51
30JUL26 10.50 P 0.70 0.70 0.70 0.77 +0.17 32 15 135 0
30JUL26 11.00 P 0.00 0.00 0.00 1.19 +0.23 31 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.67 +0.28 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 2.19 +0.33 48 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.66 +0.30 0 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 3.16 +0.30 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.66 +0.30 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.16 +0.30 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.66 +0.30 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.16 +0.30 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.66 +0.30 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.16 +0.30 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.66 +0.30 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 +0.02 35 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.14 +0.04 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.20 +0.05 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.28 +0.07 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.37 +0.09 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.48 +0.10 34 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.62 +0.13 34 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.77 +0.15 34 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 1.13 +0.20 35 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.54 +0.24 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 2.04 +0.32 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.49 +0.28 42 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.97 +0.31 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.48 +0.34 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.97 +0.37 55 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.46 +0.34 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.93 +0.34 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.45 +0.34 64 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.92 +0.31 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.44 +0.37 70 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.92 +0.34 67 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 +0.05 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.06 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 +0.08 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.08 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.11 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.13 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 +0.15 34 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 +0.22 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.61 +0.18 34 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 2.09 +0.24 39 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.52 +0.25 38 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 3.01 +0.34 42 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.49 +0.35 44 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 +0.35 45 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 +0.34 48 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.94 +0.33 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.46 +0.35 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.94 +0.33 54 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.44 +0.35 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.92 +0.33 55 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.39 +0.30 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.89 +0.30 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.39 +0.30 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.89 +0.31 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.39 +0.31 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.88 +0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.38 +0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.38 +0.31 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.37 +0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.37 +0.30 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.22 +0.05 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.28 +0.05 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 +0.06 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.45 +0.08 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.56 +0.09 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.67 +0.10 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.81 +0.12 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.98 +0.16 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.33 +0.20 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.67 +0.18 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.13 +0.25 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.55 +0.22 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.03 +0.28 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.49 +0.28 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.97 +0.29 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.46 +0.30 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.96 +0.31 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.06 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.07 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.06 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 +0.09 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.10 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 +0.11 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.14 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 +0.12 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 +0.15 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.79 +0.16 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.19 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.59 +0.18 33 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 3.03 +0.19 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.49 +0.23 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.97 +0.25 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 +0.28 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.96 +0.30 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.46 +0.32 42 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.95 +0.32 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.44 +0.32 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.92 +0.30 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.39 +0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.89 +0.30 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.39 +0.30 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.89 +0.30 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.39 +0.31 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.88 +0.30 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.39 +0.31 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.38 +0.30 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.37 +0.30 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.37 +0.30 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 +0.06 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.05 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.05 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 +0.06 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 +0.08 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 +0.08 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 +0.10 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 +0.11 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 +0.10 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 +0.12 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 +0.13 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.14 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.30 +0.16 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.69 +0.16 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.11 +0.18 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.54 +0.21 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.99 +0.20 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.51 +0.28 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.96 +0.27 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.46 +0.30 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.95 +0.30 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.46 +0.33 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.92 +0.30 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.41 +0.29 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 +0.06 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 +0.06 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 +0.08 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.96 +0.09 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.09 +0.11 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.21 +0.10 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.36 +0.12 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.51 +0.13 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.82 +0.15 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.16 +0.15 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.52 +0.16 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.91 +0.17 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.30 +0.17 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.71 +0.18 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.15 +0.20 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.59 +0.22 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.05 +0.23 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.48 +0.27 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.95 +0.27 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.46 +0.31 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.92 +0.29 35 0 0 0
TOTAL PUT 159 3,210 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 22.60
03JUL26 16.00 C 0.00 0.00 0.00 6.60 +0.91 0 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 6.10 +0.91 0 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 5.60 +0.91 0 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 5.10 +0.91 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 4.60 +0.91 0 0 3 0
03JUL26 18.50 C 0.00 0.00 0.00 4.13 +0.93 207 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 3.62 +0.87 171 0 1 0
03JUL26 19.50 C 0.00 0.00 0.00 3.10 +0.91 0 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 2.60 +0.83 0 0 406 0
03JUL26 21.00 C 1.59 1.85 1.54 1.62 +0.79 83 13 474 0
03JUL26 22.00 C 0.55 0.90 0.39 0.69 +0.46 63 529 1,039 -229
03JUL26 23.00 C 0.13 0.25 0.08 0.10 +0.05 52 1,631 1,281 +366
03JUL26 24.00 C 0.01 0.04 0.01 0.05 +0.04 88 71 806 -14
03JUL26 25.00 C 0.00 0.00 0.00 0.04 +0.03 124 0 328 0
03JUL26 26.00 C 0.00 0.00 0.00 0.03 +0.02 151 0 1,021 0
03JUL26 27.00 C 0.00 0.00 0.00 0.02 +0.01 171 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 6.61 +0.91 65 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 6.11 +0.91 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 5.61 +0.92 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 5.11 +0.88 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 4.61 +0.92 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 4.14 +0.94 73 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 3.62 +0.87 53 0 1 0
10JUL26 19.50 C 0.00 0.00 0.00 3.14 +0.88 56 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 2.66 +0.82 54 0 1 0
10JUL26 21.00 C 1.80 1.89 1.80 1.81 +0.73 57 18 97 +16
10JUL26 22.00 C 0.70 1.03 0.70 0.96 +0.47 45 282 303 +4
10JUL26 23.00 C 0.20 0.56 0.20 0.42 +0.21 44 415 1,015 +222
10JUL26 24.00 C 0.15 0.24 0.12 0.19 +0.10 48 637 681 +587
10JUL26 25.00 C 0.07 0.09 0.05 0.08 +0.04 51 16 35 +11
10JUL26 26.00 C 0.03 0.03 0.03 0.04 +0.02 56 25 45 +25
10JUL26 27.00 C 0.02 0.02 0.02 0.02 +0.01 60 1 1 +1
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 7.63 +0.89 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 7.14 +0.89 55 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.64 +0.88 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.14 +0.86 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.62 +0.82 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.13 +0.81 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.65 +0.85 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.18 +0.83 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.74 +0.78 45 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 3.26 +0.76 42 0 2 0
30JUL26 20.00 C 2.94 2.94 2.90 2.90 +0.75 47 4 304 -2
30JUL26 21.00 C 2.00 2.28 2.00 2.05 +0.61 42 44 563 -10
30JUL26 22.00 C 1.10 1.58 1.10 1.37 +0.45 41 1,233 2,583 +600
30JUL26 23.00 C 0.90 1.03 0.78 0.87 +0.30 41 943 1,195 +11
30JUL26 24.00 C 0.35 0.65 0.35 0.54 +0.21 42 885 4,117 +442
30JUL26 25.00 C 0.31 0.39 0.28 0.33 +0.15 43 2,907 5,752 +1,505
30JUL26 26.00 C 0.15 0.22 0.15 0.20 +0.10 44 884 3,208 +519
30JUL26 27.00 C 0.10 0.13 0.10 0.12 +0.07 45 211 3,983 +120
30JUL26 28.00 C 0.07 0.08 0.06 0.07 +0.04 46 450 1,992 +313
30JUL26 29.00 C 0.05 0.05 0.04 0.05 +0.03 49 88 1,946 -38
30JUL26 30.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 6,401 0
30JUL26 31.00 C 0.03 0.03 0.03 0.02 +0.01 52 10 4,063 +2
30JUL26 32.00 C 0.02 0.02 0.02 0.01 0.00 51 72 5,164 +72
30JUL26 33.00 C 0.01 0.02 0.01 0.01 0.00 55 93 2,020 -68
30JUL26 34.00 C 0.02 0.02 0.02 0.01 0.00 59 2 2,275 -2
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,461 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,793 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,762 0
30JUL26 38.00 C 0.01 0.01 0.01 0.01 0.00 73 1 1,999 -1
30JUL26 39.00 C 0.02 0.02 0.02 0.01 0.00 76 3 2,950 +1
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,905 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,380 0
30JUL26 44.00 C 0.01 0.01 0.01 0.01 0.00 90 3 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 15 673 -15
28AUG26 15.00 C 0.00 0.00 0.00 7.64 +0.80 0 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.16 +0.79 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.64 +0.75 0 0 21 0
28AUG26 16.50 C 0.00 0.00 0.00 6.24 +0.81 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.72 +0.75 40 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 5.26 +0.73 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.88 +0.82 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.49 +0.85 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.99 +0.74 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.59 +0.71 44 0 0 0
28AUG26 20.00 C 3.32 3.38 3.23 3.19 +0.66 44 123 358 +27
28AUG26 21.00 C 2.45 2.66 2.45 2.48 +0.55 43 190 933 -5
28AUG26 22.00 C 1.84 2.00 1.80 1.87 +0.46 42 258 1,292 +134
28AUG26 23.00 C 1.40 1.55 1.32 1.38 +0.37 42 213 1,396 +144
28AUG26 24.00 C 0.94 1.10 0.94 0.99 +0.27 42 193 1,549 +117
28AUG26 25.00 C 0.68 0.79 0.65 0.71 +0.21 42 191 1,937 +137
28AUG26 26.00 C 0.52 0.58 0.49 0.50 +0.16 43 184 1,555 +153
28AUG26 27.00 C 0.37 0.38 0.35 0.35 +0.12 43 231 1,568 +118
28AUG26 28.00 C 0.26 0.28 0.24 0.24 +0.08 43 604 6,769 +140
28AUG26 29.00 C 0.16 0.20 0.16 0.17 +0.07 44 53 1,090 +11
28AUG26 30.00 C 0.12 0.13 0.12 0.12 +0.05 45 203 5,999 +201
28AUG26 31.00 C 0.09 0.09 0.09 0.08 +0.03 45 203 1,564 +82
28AUG26 32.00 C 0.07 0.09 0.07 0.06 +0.03 46 178 2,609 +135
28AUG26 33.00 C 0.05 0.05 0.05 0.04 +0.02 46 500 1,611 +500
28AUG26 34.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 1,150 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,036 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 756 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,666 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 362 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 864 0
28AUG26 41.00 C 0.02 0.02 0.02 0.01 0.00 57 20 387 -20
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 15 259 +15
29SEP26 15.00 C 0.00 0.00 0.00 7.79 +0.83 50 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 7.26 +0.77 42 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 6.80 +0.77 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.37 +0.78 46 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.92 +0.77 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.46 +0.73 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.03 +0.71 43 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.70 +0.82 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.32 +0.81 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.93 +0.77 45 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 3.53 +0.68 44 0 5,107 0
29SEP26 21.00 C 2.83 2.89 2.83 2.81 +0.54 42 40 381 +30
29SEP26 22.00 C 2.20 2.31 2.20 2.23 +0.48 41 87 793 -2
29SEP26 23.00 C 1.75 1.85 1.73 1.74 +0.39 41 43 1,451 -25
29SEP26 24.00 C 1.36 1.36 1.33 1.35 +0.32 41 199 9,217 +162
29SEP26 25.00 C 1.09 1.15 1.01 1.04 +0.26 41 392 13,983 +244
29SEP26 26.00 C 0.83 0.90 0.78 0.79 +0.21 42 295 2,338 +238
29SEP26 27.00 C 0.63 0.66 0.61 0.60 +0.17 42 256 7,340 +221
29SEP26 28.00 C 0.47 0.52 0.47 0.45 +0.14 42 98 9,920 +56
29SEP26 29.00 C 0.38 0.41 0.37 0.33 +0.11 42 64 3,647 +62
29SEP26 30.00 C 0.27 0.30 0.27 0.24 +0.08 42 273 2,864 +210
29SEP26 31.00 C 0.20 0.22 0.20 0.18 +0.07 42 33 2,157 0
29SEP26 32.00 C 0.18 0.18 0.17 0.13 +0.05 42 44 1,136 +4
29SEP26 33.00 C 0.15 0.15 0.14 0.09 +0.03 42 23 4,650 +13
29SEP26 34.00 C 0.12 0.12 0.11 0.07 +0.03 43 32 1,851 -28
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 4,942 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 15,464 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 5,345 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 8,163 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15,451 0
29SEP26 40.00 C 0.05 0.05 0.04 0.01 0.00 44 118 17,168 -22
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5,636 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,594 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,678 0
29SEP26 44.00 C 0.05 0.05 0.05 0.01 0.00 50 1 2,723 -1
29SEP26 45.00 C 0.04 0.04 0.04 0.01 0.00 52 1 3,852 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,985 0
29SEP26 47.00 C 0.04 0.04 0.04 0.01 0.00 54 1 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20,224 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7,681 0
29SEP26 57.50 C 0.02 0.02 0.02 0.01 0.00 67 10 780 +10
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,110 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 6.57 +0.83 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.13 +0.84 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.73 +0.82 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.31 +0.80 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.92 +0.85 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.53 +0.79 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.15 +0.75 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.79 +0.69 43 0 34 0
29OCT26 21.00 C 0.00 0.00 0.00 3.02 +0.46 40 0 36 0
29OCT26 22.00 C 2.61 2.64 2.46 2.51 +0.50 41 122 153 +122
29OCT26 23.00 C 2.06 2.06 2.00 2.03 +0.41 41 31 31 +31
29OCT26 24.00 C 0.00 0.00 0.00 1.63 +0.36 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.30 +0.28 41 0 45 0
29OCT26 26.00 C 1.06 1.09 1.01 1.04 +0.24 41 45 245 +45
29OCT26 27.00 C 0.85 0.85 0.83 0.83 +0.21 41 92 361 +92
29OCT26 28.00 C 0.68 0.68 0.68 0.66 +0.18 42 1 841 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.52 +0.15 42 0 0 0
29OCT26 30.00 C 0.43 0.44 0.41 0.41 +0.13 42 46 46 +46
29OCT26 31.00 C 0.35 0.36 0.35 0.32 +0.10 42 11 17 +11
30DEC26 15.00 C 0.00 0.00 0.00 8.18 +0.89 50 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 7.73 +0.91 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.29 +0.88 48 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 6.90 +0.90 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.49 +0.88 47 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 6.08 +0.85 46 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 5.69 +0.76 45 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.32 +0.75 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.97 +0.74 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.61 +0.76 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 4.28 +0.74 43 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 3.56 +0.55 41 0 57 0
30DEC26 22.00 C 3.06 3.06 3.06 3.05 +0.48 41 5 957 0
30DEC26 23.00 C 2.74 2.74 2.69 2.59 +0.43 41 4 951 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 +0.38 41 0 3,390 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 +0.32 41 0 3,763 0
30DEC26 26.00 C 1.60 1.60 1.60 1.54 +0.28 41 100 1,004 -73
30DEC26 27.00 C 1.35 1.38 1.35 1.30 +0.25 41 161 1,704 +11
30DEC26 28.00 C 0.96 1.13 0.96 1.09 +0.22 41 107 2,955 -93
30DEC26 29.00 C 1.00 1.00 0.96 0.92 +0.21 42 22 5,752 +1
30DEC26 30.00 C 0.79 0.85 0.77 0.77 +0.18 42 442 7,076 +169
30DEC26 31.00 C 0.00 0.00 0.00 0.64 +0.16 42 0 348 0
30DEC26 32.00 C 0.62 0.62 0.57 0.53 +0.13 42 21 1,588 +19
30DEC26 33.00 C 0.49 0.49 0.49 0.44 +0.11 42 8 7,224 +8
30DEC26 34.00 C 0.43 0.45 0.43 0.37 +0.10 42 36 977 -34
30DEC26 35.00 C 0.36 0.40 0.36 0.30 +0.08 42 173 2,328 -4
30DEC26 36.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 8,133 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.06 43 0 7,273 0
30DEC26 38.00 C 0.26 0.26 0.26 0.17 +0.05 42 753 5,254 +750
30DEC26 39.00 C 0.23 0.23 0.23 0.14 +0.04 42 2 9,824 0
30DEC26 40.00 C 0.23 0.23 0.22 0.12 +0.04 43 17 2,053 +2
30DEC26 41.00 C 0.20 0.20 0.20 0.10 +0.03 43 22 2,544 -2
30DEC26 42.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 556 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 4,460 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 406 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 302 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 335 0
30DEC26 50.00 C 0.11 0.11 0.11 0.01 0.00 40 102 9,213 +102
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,291 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,858 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 880 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 759 0
30MAR27 15.00 C 8.52 8.52 8.52 8.52 +0.87 49 3 6,010 +3
30MAR27 15.50 C 0.00 0.00 0.00 8.09 +0.89 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.69 +0.88 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 7.28 +0.83 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.90 +0.83 45 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 6.52 +0.81 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.16 +0.80 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.82 +0.79 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.48 +0.77 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.18 +0.77 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.97 +0.73 45 0 242 0
30MAR27 21.00 C 4.24 4.24 4.24 4.21 +0.56 41 3 225 0
30MAR27 22.00 C 3.70 3.70 3.70 3.78 +0.60 42 8 859 0
30MAR27 23.00 C 0.00 0.00 0.00 3.33 +0.56 42 0 738 0
30MAR27 24.00 C 2.88 2.88 2.84 2.84 +0.43 41 7 440 +5
30MAR27 25.00 C 0.00 0.00 0.00 2.47 +0.38 41 0 2,464 0
30MAR27 26.00 C 2.17 2.17 2.17 2.16 +0.34 41 50 4,912 +50
30MAR27 27.00 C 0.00 0.00 0.00 1.83 +0.25 40 0 2,864 0
30MAR27 28.00 C 0.00 0.00 0.00 1.54 +0.17 40 0 1,919 0
30MAR27 29.00 C 1.45 1.45 1.45 1.29 +0.11 39 1 576 +1
30MAR27 30.00 C 1.30 1.33 1.30 1.07 +0.05 39 7 1,839 -1
30MAR27 31.00 C 1.11 1.11 1.11 0.88 0.00 38 2 1,154 0
30MAR27 32.00 C 1.00 1.00 1.00 0.72 -0.04 37 1 4,999 +1
30MAR27 33.00 C 0.92 0.92 0.92 0.58 -0.07 37 34 6,709 0
30MAR27 34.00 C 0.80 0.82 0.80 0.46 -0.10 36 2 6,955 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.12 36 0 3,957 0
30MAR27 36.00 C 0.00 0.00 0.00 0.29 -0.13 35 0 420 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 -0.14 35 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 -0.14 34 0 1,183 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 -0.13 34 0 542 0
30MAR27 40.00 C 0.44 0.44 0.43 0.12 -0.11 35 23 5,916 +21
30MAR27 41.00 C 0.00 0.00 0.00 0.10 -0.10 35 0 731 0
30MAR27 42.00 C 0.00 0.00 0.00 0.08 -0.09 34 0 342 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 -0.08 35 0 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.07 35 0 564 0
30MAR27 45.00 C 0.30 0.30 0.30 0.05 -0.06 35 1 2,334 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 302 0
30MAR27 47.00 C 0.26 0.26 0.25 0.03 -0.06 35 35 255 +35
30MAR27 48.00 C 0.00 0.00 0.00 0.02 -0.06 34 0 234 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 118 0
30MAR27 50.00 C 0.22 0.22 0.22 0.01 -0.05 33 5 1,951 0
29JUN27 16.00 C 0.00 0.00 0.00 8.06 +0.91 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.64 +0.85 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.30 +0.86 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.95 +0.85 44 0 0 0
29JUN27 18.00 C 6.75 6.75 6.75 6.61 +0.84 44 1 3 +1
29JUN27 18.50 C 0.00 0.00 0.00 6.24 +0.78 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.92 +0.77 43 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 5.61 +0.74 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.28 +0.69 42 0 29 0
29JUN27 21.00 C 0.00 0.00 0.00 4.72 +0.56 41 0 47 0
29JUN27 22.00 C 4.35 4.35 4.20 4.22 +0.55 41 155 476 +155
29JUN27 23.00 C 3.84 3.84 3.83 3.77 +0.50 41 90 111 +84
29JUN27 24.00 C 0.00 0.00 0.00 3.40 +0.48 41 0 129 0
29JUN27 25.00 C 3.04 3.14 3.04 3.01 +0.43 41 35 403 +35
29JUN27 26.00 C 2.72 2.78 2.72 2.72 +0.43 41 180 887 +180
29JUN27 27.00 C 2.52 2.52 2.52 2.41 +0.39 41 2 449 +2
29JUN27 28.00 C 0.00 0.00 0.00 2.15 +0.37 41 0 593 0
29JUN27 29.00 C 0.00 0.00 0.00 1.92 +0.35 41 0 155 0
29JUN27 30.00 C 1.78 1.78 1.74 1.70 +0.32 41 2 492 +1
29JUN27 31.00 C 1.61 1.61 1.61 1.50 +0.29 41 1 222 0
29JUN27 32.00 C 1.43 1.43 1.43 1.32 +0.26 40 1 62 +1
29JUN27 33.00 C 0.00 0.00 0.00 1.17 +0.24 40 0 194 0
29JUN27 34.00 C 1.18 1.18 1.18 1.03 +0.22 40 7 135 +7
29JUN27 35.00 C 0.00 0.00 0.00 0.91 +0.20 40 0 177 0
29JUN27 36.00 C 0.00 0.00 0.00 0.80 +0.18 40 0 43 0
29JUN27 37.00 C 0.00 0.00 0.00 0.70 +0.16 40 0 77 0
29JUN27 38.00 C 0.00 0.00 0.00 0.62 +0.14 40 0 574 0
29JUN27 39.00 C 0.76 0.81 0.73 0.54 +0.13 40 29 386 +29
TOTAL CALL 19,863 529,246 +9,313
03JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 198 0 38 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 176 0 10 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.02 155 0 278 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.03 135 0 190 0
03JUL26 20.00 P 0.01 0.01 0.01 0.01 -0.06 115 3 740 -3
03JUL26 21.00 P 0.08 0.08 0.01 0.02 -0.18 85 285 1,708 -135
03JUL26 22.00 P 0.11 0.15 0.07 0.10 -0.48 67 1,082 1,024 +448
03JUL26 23.00 P 0.79 0.79 0.42 0.51 -0.90 55 287 218 +82
03JUL26 24.00 P 1.40 1.40 1.35 1.49 -0.88 105 13 203 -11
03JUL26 25.00 P 0.00 0.00 0.00 2.42 -0.94 109 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 3.45 -0.91 169 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 4.41 -0.95 157 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 5.56 -0.80 302 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 6.44 -0.92 255 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 7.54 -0.82 359 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 8.47 -0.89 341 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 9.55 -0.81 426 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 10.47 -0.89 393 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 11.47 -0.89 417 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 1 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.03 62 0 40 0
10JUL26 19.00 P 0.04 0.04 0.04 0.02 -0.05 61 5 15 0
10JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.08 57 0 5 0
10JUL26 20.00 P 0.05 0.07 0.05 0.05 -0.12 55 67 83 +24
10JUL26 21.00 P 0.17 0.19 0.12 0.15 -0.24 51 528 586 +385
10JUL26 22.00 P 0.38 0.40 0.30 0.38 -0.45 48 511 499 +226
10JUL26 23.00 P 0.80 0.95 0.69 0.85 -0.74 47 276 241 +237
10JUL26 24.00 P 1.55 1.55 1.55 1.60 -0.84 50 10 22 +10
10JUL26 25.00 P 0.00 0.00 0.00 2.48 -0.91 53 0 2 0
10JUL26 26.00 P 0.00 0.00 0.00 3.45 -0.92 61 0 2 0
10JUL26 27.00 P 4.40 4.40 4.40 4.50 -0.86 85 10 10 +10
10JUL26 28.00 P 0.00 0.00 0.00 5.56 -0.80 108 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 6.48 -0.88 105 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 7.54 -0.82 129 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 8.47 -0.89 123 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 758 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30JUL26 16.00 P 0.02 0.02 0.02 0.01 -0.01 54 470 555 +470
30JUL26 16.50 P 0.04 0.04 0.04 0.01 -0.03 50 35 145 +35
30JUL26 17.00 P 0.05 0.05 0.05 0.02 -0.04 50 40 115 -40
30JUL26 17.50 P 0.06 0.06 0.06 0.03 -0.05 49 406 645 +206
30JUL26 18.00 P 0.08 0.08 0.07 0.05 -0.07 48 260 619 +140
30JUL26 18.50 P 0.11 0.11 0.09 0.07 -0.10 47 193 1,088 +181
30JUL26 19.00 P 0.15 0.16 0.12 0.11 -0.13 46 309 797 +123
30JUL26 19.50 P 0.25 0.25 0.17 0.16 -0.16 46 398 1,287 +329
30JUL26 20.00 P 0.32 0.32 0.22 0.23 -0.20 45 1,133 3,741 +534
30JUL26 21.00 P 0.50 0.50 0.39 0.45 -0.29 44 910 1,955 +225
30JUL26 22.00 P 0.81 0.84 0.69 0.79 -0.42 43 518 1,674 +141
30JUL26 23.00 P 1.50 1.50 1.12 1.28 -0.53 43 748 2,419 +22
30JUL26 24.00 P 2.00 2.00 1.75 1.98 -0.63 45 14 5,970 -6
30JUL26 25.00 P 3.31 3.31 2.48 2.71 -0.85 44 105 2,429 -17
30JUL26 26.00 P 3.61 3.67 3.37 3.59 -0.83 46 145 3,441 +112
30JUL26 27.00 P 4.52 4.54 4.43 4.54 -0.84 51 72 3,055 -28
30JUL26 28.00 P 5.22 5.54 5.22 5.56 -0.80 60 4 4,591 +3
30JUL26 29.00 P 0.00 0.00 0.00 6.52 -0.84 63 0 4,178 0
30JUL26 30.00 P 7.18 7.18 7.18 7.54 -0.82 71 60 3,394 -60
30JUL26 31.00 P 8.54 8.54 8.54 8.47 -0.89 69 10 981 0
30JUL26 32.00 P 9.59 9.59 9.45 9.55 -0.81 84 160 346 +89
30JUL26 33.00 P 0.00 0.00 0.00 10.50 -0.86 84 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 11.49 -0.87 87 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 12.49 -0.87 92 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.49 -0.87 97 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 14.49 -0.87 101 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.49 -0.87 106 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.49 -0.87 110 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.49 -0.87 114 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.49 -0.87 118 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.51 -0.85 125 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.49 -0.87 125 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.51 -0.85 133 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.51 -0.85 136 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.51 -0.85 140 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.51 -0.85 143 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.51 -0.85 146 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 26.51 -0.85 149 0 0 0
30JUL26 50.00 P 27.50 27.50 27.50 27.50 -0.86 150 2 0 0
28AUG26 15.00 P 0.06 0.06 0.06 0.02 -0.03 48 5 215 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.05 48 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 1 0
28AUG26 16.50 P 0.11 0.11 0.11 0.07 -0.07 48 13 79 0
28AUG26 17.00 P 0.13 0.14 0.13 0.09 -0.10 46 47 221 +46
28AUG26 17.50 P 0.20 0.20 0.17 0.13 -0.13 46 61 208 -61
28AUG26 18.00 P 0.22 0.23 0.21 0.18 -0.15 46 425 605 +105
28AUG26 18.50 P 0.27 0.27 0.27 0.25 -0.16 46 30 237 +14
28AUG26 19.00 P 0.37 0.37 0.33 0.32 -0.19 45 110 467 +14
28AUG26 19.50 P 0.42 0.42 0.42 0.42 -0.21 45 6 276 0
28AUG26 20.00 P 0.55 0.55 0.51 0.54 -0.24 45 172 1,304 +4
28AUG26 21.00 P 0.83 0.89 0.77 0.84 -0.31 44 1,135 1,464 +70
28AUG26 22.00 P 1.21 1.28 1.13 1.22 -0.41 43 90 1,172 +38
28AUG26 23.00 P 1.70 1.82 1.62 1.73 -0.47 43 193 2,645 +61
28AUG26 24.00 P 2.38 2.38 2.38 2.34 -0.64 43 20 2,929 -20
28AUG26 25.00 P 3.00 3.02 2.98 3.04 -0.84 43 3 1,516 +2
28AUG26 26.00 P 0.00 0.00 0.00 3.85 -0.69 44 0 6,710 0
28AUG26 27.00 P 4.70 4.70 4.66 4.78 -0.69 48 20 2,838 -20
28AUG26 28.00 P 6.41 6.41 5.41 5.62 -0.79 47 200 2,601 -38
28AUG26 29.00 P 0.00 0.00 0.00 6.53 -0.86 47 0 1,621 0
28AUG26 30.00 P 7.18 7.18 7.18 7.54 -0.83 52 1 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 8.47 -0.89 51 0 1,592 0
28AUG26 32.00 P 0.00 0.00 0.00 9.55 -0.81 61 0 733 0
28AUG26 33.00 P 0.00 0.00 0.00 10.50 -0.86 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.49 -0.87 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.49 -0.87 68 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.49 -0.87 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.49 -0.87 74 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.49 -0.87 78 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.49 -0.87 81 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.49 -0.87 84 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.49 -0.87 86 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.51 -0.85 91 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.49 -0.87 92 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 21.51 -0.85 97 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 22.51 -0.85 99 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 23.51 -0.85 102 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 24.51 -0.85 104 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 25.51 -0.85 107 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 26.51 -0.85 109 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 27.50 -0.86 111 0 0 0
29SEP26 15.00 P 0.13 0.13 0.13 0.07 -0.04 48 20 17,046 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.05 48 0 3,410 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.07 47 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.08 47 0 152 0
29SEP26 17.00 P 0.27 0.27 0.27 0.23 -0.10 47 20 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.12 46 0 61 0
29SEP26 18.00 P 0.35 0.36 0.35 0.36 -0.15 46 130 402 +47
29SEP26 18.50 P 0.00 0.00 0.00 0.46 -0.15 46 0 142 0
29SEP26 19.00 P 0.54 0.54 0.52 0.56 -0.18 45 114 432 -28
29SEP26 19.50 P 0.70 0.70 0.63 0.67 -0.20 44 359 734 +281
29SEP26 20.00 P 0.84 0.84 0.74 0.81 -0.23 44 474 12,320 +347
29SEP26 21.00 P 1.14 1.15 1.05 1.14 -0.30 43 291 1,021 -65
29SEP26 22.00 P 1.53 1.58 1.42 1.53 -0.40 42 313 1,850 +197
29SEP26 23.00 P 2.00 2.10 2.00 2.04 -0.49 42 403 6,035 +283
29SEP26 24.00 P 2.61 2.61 2.61 2.64 -0.51 42 1 4,422 -1
29SEP26 25.00 P 3.20 3.20 3.20 3.29 -0.69 41 2 12,607 -2
29SEP26 26.00 P 0.00 0.00 0.00 4.05 -0.78 42 0 2,532 0
29SEP26 27.00 P 4.80 4.95 4.74 4.84 -0.78 41 60 7,506 -18
29SEP26 28.00 P 5.76 5.76 5.71 5.88 -0.54 47 40 7,316 0
29SEP26 29.00 P 7.21 7.21 6.55 6.54 -0.89 39 35 5,291 0
29SEP26 30.00 P 7.25 7.25 7.25 7.74 -0.67 52 1 9,706 0
29SEP26 31.00 P 8.60 8.60 8.50 8.47 -0.91 43 2 7,298 0
29SEP26 32.00 P 9.45 9.46 9.45 9.55 -0.81 51 6 3,526 0
29SEP26 33.00 P 0.00 0.00 0.00 10.50 -0.86 51 0 3,977 0
29SEP26 34.00 P 11.46 11.46 11.46 11.49 -0.87 53 14 1,881 0
29SEP26 35.00 P 0.00 0.00 0.00 12.49 -0.87 56 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 13.49 -0.87 59 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 14.49 -0.87 62 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 15.51 -0.85 66 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 16.49 -0.87 67 0 3,608 0
29SEP26 40.00 P 0.00 0.00 0.00 17.51 -0.85 71 0 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 18.49 -0.87 72 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 19.51 -0.85 76 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 20.51 -0.85 78 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 21.51 -0.85 80 0 368 0
29SEP26 45.00 P 22.76 22.76 22.76 22.51 -0.85 83 1 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 23.51 -0.85 85 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 24.51 -0.85 87 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.51 -0.85 89 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.51 -0.85 91 0 60 0
29SEP26 50.00 P 27.30 27.44 27.30 27.50 -0.86 92 201 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 29.92 -0.95 86 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.41 -0.96 88 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 34.95 -0.92 99 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.48 -0.89 106 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 39.95 -0.92 106 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 42.45 -0.92 110 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 44.95 -0.92 113 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 47.45 -0.91 117 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 49.95 -0.91 120 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 52.45 -0.91 123 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 54.95 -0.91 126 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 57.45 -0.92 129 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 59.95 -0.91 131 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 62.45 -0.91 134 0 0 0
29OCT26 16.50 P 0.28 0.28 0.28 0.25 -0.12 45 200 200 +200
29OCT26 17.00 P 0.34 0.35 0.34 0.32 -0.14 45 280 280 +280
29OCT26 17.50 P 0.42 0.42 0.40 0.40 -0.15 45 130 130 +130
29OCT26 18.00 P 0.00 0.00 0.00 0.50 -0.16 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.60 -0.18 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.71 -0.20 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.84 -0.22 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.98 -0.26 43 0 1 0
29OCT26 21.00 P 1.31 1.31 1.31 1.33 -0.32 42 10 85 +10
29OCT26 22.00 P 1.72 1.72 1.72 1.76 -0.39 42 30 30 +30
29OCT26 23.00 P 2.20 2.29 2.20 2.27 -0.45 41 63 63 +63
29OCT26 24.00 P 0.00 0.00 0.00 2.87 -0.53 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.59 -0.54 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.32 -0.67 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.03 -0.78 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.88 -0.79 42 0 0 0
29OCT26 29.00 P 6.68 6.76 6.68 6.78 -0.80 43 60 30 +30
29OCT26 30.00 P 0.00 0.00 0.00 7.74 -0.77 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.53 -0.90 41 0 0 0
30DEC26 15.00 P 0.33 0.33 0.32 0.26 -0.05 45 17 7,202 -15
30DEC26 15.50 P 0.36 0.36 0.36 0.32 -0.07 45 200 200 +120
30DEC26 16.00 P 0.43 0.43 0.42 0.40 -0.07 45 177 303 +141
30DEC26 16.50 P 0.50 0.50 0.50 0.48 -0.10 45 100 92 +37
30DEC26 17.00 P 0.58 0.58 0.58 0.58 -0.11 45 20 43 0
30DEC26 17.50 P 0.68 0.68 0.68 0.68 -0.14 44 5 83 0
30DEC26 18.00 P 0.74 0.77 0.70 0.78 -0.17 44 825 606 -268
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.20 43 0 334 0
30DEC26 19.00 P 0.00 0.00 0.00 1.04 -0.22 43 0 796 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 -0.24 42 0 876 0
30DEC26 20.00 P 1.40 1.40 1.27 1.35 -0.27 42 37 1,614 -5
30DEC26 21.00 P 1.73 1.73 1.65 1.74 -0.31 42 312 1,711 +312
30DEC26 22.00 P 2.13 2.18 2.13 2.18 -0.38 41 55 1,174 +55
30DEC26 23.00 P 0.00 0.00 0.00 2.70 -0.43 41 0 13,400 0
30DEC26 24.00 P 3.28 3.28 3.28 3.30 -0.53 41 2 6,615 -2
30DEC26 25.00 P 4.00 4.00 4.00 3.95 -0.46 41 10 12,019 -1
30DEC26 26.00 P 0.00 0.00 0.00 4.62 -0.69 41 0 2,495 0
30DEC26 27.00 P 0.00 0.00 0.00 5.41 -0.69 42 0 2,475 0
30DEC26 28.00 P 0.00 0.00 0.00 6.25 -0.68 43 0 3,550 0
30DEC26 29.00 P 0.00 0.00 0.00 6.98 -0.81 41 0 2,626 0
30DEC26 30.00 P 7.80 7.80 7.80 7.82 -1.03 41 2 9,642 -4
30DEC26 31.00 P 0.00 0.00 0.00 8.71 -0.87 41 0 4,433 0
30DEC26 32.00 P 9.70 9.70 9.65 9.68 -0.83 43 2 5,652 -2
30DEC26 33.00 P 0.00 0.00 0.00 10.53 -0.92 40 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 11.49 -0.92 41 0 1,169 0
30DEC26 35.00 P 12.30 12.30 12.30 12.49 -0.87 43 1 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 13.49 -0.88 45 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 14.49 -0.87 47 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 15.51 -0.86 50 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 16.49 -0.88 51 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 17.51 -0.85 54 0 1,050 0
30DEC26 41.00 P 0.00 0.00 0.00 18.49 -0.88 55 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 19.51 -0.86 58 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 20.51 -0.85 59 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 21.51 -0.87 61 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 22.51 -0.85 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.51 -0.86 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.51 -0.86 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.51 -0.85 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.51 -0.85 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.50 -0.86 70 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 29.92 -0.95 67 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.47 -0.90 74 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 34.95 -0.92 76 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.48 -0.89 81 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.95 -0.92 82 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 42.45 -0.92 84 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.95 -0.92 87 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 47.45 -0.91 90 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 49.95 -0.91 92 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 52.45 -0.91 94 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.95 -0.91 97 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 57.45 -0.92 99 0 0 0
30MAR27 15.00 P 0.54 0.54 0.54 0.46 -0.10 44 100 6,464 +100
30MAR27 15.50 P 0.00 0.00 0.00 0.55 -0.12 44 0 3 0
30MAR27 16.00 P 0.66 0.66 0.65 0.65 -0.12 44 102 491 +2
30MAR27 16.50 P 0.75 0.75 0.75 0.75 -0.15 44 200 601 +200
30MAR27 17.00 P 0.00 0.00 0.00 0.86 -0.16 43 0 190 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 -0.17 43 0 192 0
30MAR27 18.00 P 1.08 1.08 1.08 1.11 -0.18 43 2 4,288 +2
30MAR27 18.50 P 0.00 0.00 0.00 1.26 -0.19 42 0 60 0
30MAR27 19.00 P 1.39 1.42 1.39 1.42 -0.21 42 37 533 +30
30MAR27 19.50 P 0.00 0.00 0.00 1.59 -0.23 42 0 104 0
30MAR27 20.00 P 1.75 1.75 1.67 1.78 -0.24 42 3 2,902 -1
30MAR27 21.00 P 0.00 0.00 0.00 2.18 -0.29 41 0 631 0
30MAR27 22.00 P 2.64 2.64 2.57 2.66 -0.34 41 54 655 -3
30MAR27 23.00 P 3.02 3.16 3.02 3.17 -0.39 40 52 4,522 -50
30MAR27 24.00 P 0.00 0.00 0.00 3.73 -0.46 40 0 2,424 0
30MAR27 25.00 P 0.00 0.00 0.00 4.37 -0.57 40 0 2,329 0
30MAR27 26.00 P 0.00 0.00 0.00 5.08 -0.60 41 0 5,404 0
30MAR27 27.00 P 5.78 5.78 5.78 5.82 -0.62 41 30 2,980 +30
30MAR27 28.00 P 0.00 0.00 0.00 6.48 -0.76 40 0 1,737 0
30MAR27 29.00 P 7.40 7.40 7.40 7.40 -0.64 41 200 956 0
30MAR27 30.00 P 8.25 8.25 8.25 8.25 -0.66 42 150 3,417 0
30MAR27 31.00 P 8.77 8.77 8.77 8.94 -0.80 39 2 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 9.86 -0.82 41 0 873 0
30MAR27 33.00 P 10.95 10.95 10.95 10.63 -0.97 38 150 5,497 0
30MAR27 34.00 P 11.86 11.86 11.86 11.63 -0.88 40 150 6,450 -150
30MAR27 35.00 P 0.00 0.00 0.00 12.58 -0.87 41 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 13.49 -0.88 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 14.49 -0.87 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.51 -0.86 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 16.49 -0.88 45 0 92 0
30MAR27 40.00 P 17.50 17.50 17.50 17.51 -0.85 47 1 37 0
30MAR27 41.00 P 0.00 0.00 0.00 18.49 -0.88 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 19.51 -0.86 50 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 20.51 -0.85 52 0 1 0
30MAR27 44.00 P 21.48 21.48 21.48 21.51 -0.87 53 1 154 +1
30MAR27 45.00 P 0.00 0.00 0.00 22.51 -0.85 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.51 -0.86 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.51 -0.86 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.51 -0.85 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.51 -0.85 60 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.50 -0.86 60 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 -0.11 43 0 25 0
29JUN27 16.50 P 0.00 0.00 0.00 1.02 -0.12 43 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 1.15 -0.14 43 0 38 0
29JUN27 17.50 P 1.23 1.28 1.23 1.28 -0.16 43 35 65 +35
29JUN27 18.00 P 0.00 0.00 0.00 1.43 -0.19 42 0 528 0
29JUN27 18.50 P 0.00 0.00 0.00 1.57 -0.21 42 0 78 0
29JUN27 19.00 P 1.72 1.72 1.72 1.74 -0.24 41 60 245 0
29JUN27 19.50 P 1.93 1.93 1.93 1.93 -0.25 41 1 456 0
29JUN27 20.00 P 2.21 2.21 2.10 2.13 -0.26 41 32 617 -28
29JUN27 21.00 P 2.52 2.52 2.52 2.55 -0.29 41 9 2,293 -5
29JUN27 22.00 P 3.01 3.01 2.99 3.04 -0.34 40 6 159 +5
29JUN27 23.00 P 3.47 3.60 3.47 3.56 -0.38 40 6 317 +2
29JUN27 24.00 P 0.00 0.00 0.00 4.16 -0.40 40 0 533 0
29JUN27 25.00 P 4.70 4.70 4.70 4.77 -0.38 40 89 386 +89
29JUN27 26.00 P 0.00 0.00 0.00 5.46 -0.53 40 0 721 0
29JUN27 27.00 P 0.00 0.00 0.00 6.14 -0.63 40 0 234 0
29JUN27 28.00 P 0.00 0.00 0.00 6.88 -0.67 40 0 801 0
29JUN27 29.00 P 0.00 0.00 0.00 7.65 -0.71 40 0 342 0
29JUN27 30.00 P 0.00 0.00 0.00 8.45 -0.72 40 0 274 0
29JUN27 31.00 P 0.00 0.00 0.00 9.34 -0.67 41 0 210 0
29JUN27 32.00 P 0.00 0.00 0.00 10.09 -0.79 40 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 10.85 -0.90 38 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 11.81 -0.85 40 0 2 0
29JUN27 35.00 P 12.58 12.58 12.58 12.71 -0.86 40 6 9 +6
29JUN27 36.00 P 0.00 0.00 0.00 13.61 -0.84 39 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 14.52 -0.91 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.51 -0.87 40 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 16.49 -0.88 41 0 114 0
TOTAL PUT 18,103 421,639 +6,364
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$ 15.13
30JUL26 10.50 C 0.00 0.00 0.00 4.81 -0.01 101 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.13 -0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.83 -0.01 83 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.36 -0.03 77 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.91 +0.04 73 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.42 -0.07 63 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.05 -0.03 64 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.71 -0.05 64 0 1 0
30JUL26 14.50 C 0.00 0.00 0.00 1.39 -0.09 62 0 36 0
30JUL26 15.00 C 0.00 0.00 0.00 1.15 -0.08 64 0 9 0
30JUL26 15.50 C 0.85 1.11 0.85 0.94 -0.07 65 3 23 0
30JUL26 16.00 C 0.86 0.86 0.86 0.76 -0.06 65 6 47 +6
30JUL26 16.50 C 0.73 0.73 0.73 0.59 -0.06 65 5 38 0
30JUL26 17.00 C 0.60 0.60 0.50 0.46 -0.05 65 4 15 +4
30JUL26 17.50 C 0.35 0.47 0.35 0.35 -0.05 64 4 33 0
30JUL26 18.00 C 0.32 0.38 0.29 0.27 -0.04 65 3 148 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 -0.03 64 0 62 0
30JUL26 19.00 C 0.00 0.00 0.00 0.15 -0.03 64 0 170 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.02 64 0 81 0
30JUL26 20.00 C 0.12 0.19 0.12 0.08 -0.02 64 16 149 +9
30JUL26 21.00 C 0.00 0.00 0.00 0.05 -0.01 66 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 0.00 67 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 69 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
28AUG26 10.50 C 0.00 0.00 0.00 4.81 -0.10 68 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.32 -0.15 62 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.91 -0.13 64 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.46 -0.19 60 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.09 -0.16 62 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.73 -0.04 62 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.47 +0.07 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.08 -0.11 61 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.84 -0.06 63 0 0 0
28AUG26 15.00 C 1.48 1.48 1.48 1.57 -0.09 62 23 23 +22
28AUG26 15.50 C 0.00 0.00 0.00 1.38 -0.06 63 0 26 0
28AUG26 16.00 C 1.33 1.33 1.33 1.18 -0.07 63 6 8 0
28AUG26 16.50 C 0.00 0.00 0.00 1.00 -0.08 63 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 0.85 -0.07 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.72 -0.06 63 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 0.60 -0.06 62 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.50 -0.06 62 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.42 -0.05 62 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.35 -0.05 62 0 8 0
28AUG26 20.00 C 0.00 0.00 0.00 0.29 -0.04 62 0 48 0
28AUG26 21.00 C 0.30 0.30 0.30 0.19 -0.04 62 1 57 +1
28AUG26 22.00 C 0.00 0.00 0.00 0.13 -0.03 62 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.09 -0.02 62 2 67 -2
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.02 62 2 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 25 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 6.73 -0.11 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.49 -0.07 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.24 -0.16 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.02 -0.11 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.79 -0.15 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.55 -0.03 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.29 -0.16 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.90 -0.04 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 -0.14 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.02 -0.09 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.66 -0.03 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.36 +0.01 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 -0.04 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.05 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.04 62 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 -0.10 60 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.88 -0.04 59 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.67 -0.10 60 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 -0.07 60 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.32 -0.08 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 -0.07 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 -0.08 60 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.88 -0.08 60 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.77 -0.07 60 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 -0.06 60 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.58 -0.06 60 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 -0.06 60 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 -0.05 59 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 -0.04 60 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.03 60 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.03 59 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.03 59 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.02 59 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 61 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.97 - 56 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 4.60 -0.03 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.14 -0.17 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.80 -0.16 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.49 -0.13 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.22 -0.07 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.94 +0.04 60 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.62 -0.06 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.35 -0.08 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.17 -0.01 59 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.91 -0.04 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.72 -0.04 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.56 -0.03 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.40 -0.04 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.25 -0.05 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.11 -0.05 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.99 -0.05 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.88 -0.02 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.78 -0.04 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.69 -0.04 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.27 +0.01 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.87 -0.07 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 -0.12 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.20 -0.05 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 -0.18 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.48 -0.16 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.20 -0.15 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.00 -0.08 56 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 -0.08 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.51 -0.08 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.30 -0.03 55 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.12 -0.07 56 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.94 -0.06 56 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 -0.03 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 -0.03 57 0 0 0
30DEC26 18.00 C 1.46 1.46 1.46 1.51 -0.01 57 5 10 +5
30DEC26 18.50 C 0.00 0.00 0.00 1.38 -0.02 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 -0.03 56 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.02 56 0 10 0
30DEC26 20.00 C 1.21 1.21 1.21 1.04 +0.01 56 30 126 +30
30DEC26 21.00 C 0.00 0.00 0.00 0.86 +0.01 56 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 -0.02 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 -0.01 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 -0.01 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 -0.01 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 -0.01 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.01 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 0.00 56 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 0.00 56 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 0.00 56 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 0.00 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 0.00 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 0.00 56 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 0.00 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.58 -0.03 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.23 -0.03 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.83 -0.10 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 -0.11 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.22 -0.11 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.94 -0.10 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.67 -0.10 54 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 -0.10 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.23 -0.06 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.01 -0.07 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.78 -0.10 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 -0.07 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.45 -0.01 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.25 -0.03 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.18 0.00 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 -0.04 55 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 1.89 -0.02 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.76 -0.02 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.64 -0.02 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.53 +0.01 55 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.32 -0.02 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.15 -0.01 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.99 -0.02 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.01 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 -0.01 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 -0.01 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 -0.01 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.49 -0.01 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 -0.01 55 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.37 -0.01 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 -0.01 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.01 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.81 -0.05 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.41 -0.11 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.15 -0.05 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.83 -0.06 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.55 -0.06 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.27 -0.06 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.02 -0.05 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.78 -0.02 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.54 -0.05 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.33 -0.05 55 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.13 -0.05 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.93 -0.05 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.75 -0.05 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.59 -0.05 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.43 -0.05 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.27 -0.05 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.14 -0.05 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.02 -0.04 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.89 -0.05 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.77 -0.04 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.57 -0.04 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.39 -0.03 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.23 -0.03 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.09 -0.03 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.95 -0.04 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.85 -0.03 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.76 -0.03 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.67 -0.02 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 -0.02 54 0 1 0
TOTAL CALL 110 6,308 +75
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 0.00 66 0 0 0
30JUL26 12.00 P 0.13 0.13 0.11 0.11 -0.01 64 2 2 +2
30JUL26 12.50 P 0.00 0.00 0.00 0.18 -0.01 65 0 16 0
30JUL26 13.00 P 0.29 0.29 0.29 0.26 -0.03 63 1 22 0
30JUL26 13.50 P 0.00 0.00 0.00 0.38 -0.03 63 0 43 0
30JUL26 14.00 P 0.52 0.58 0.52 0.54 -0.02 63 6 12 -2
30JUL26 14.50 P 0.00 0.00 0.00 0.73 -0.03 62 0 9 0
30JUL26 15.00 P 1.05 1.08 1.01 0.99 0.00 64 3 152 +3
30JUL26 15.50 P 0.00 0.00 0.00 1.28 0.00 65 0 77 0
30JUL26 16.00 P 0.00 0.00 0.00 1.60 +0.01 65 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 1.97 +0.03 67 0 153 0
30JUL26 17.00 P 2.35 2.35 2.35 2.34 -0.01 68 1 28 -1
30JUL26 17.50 P 0.00 0.00 0.00 2.73 -0.02 67 0 101 0
30JUL26 18.00 P 0.00 0.00 0.00 3.16 +0.10 69 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 3.61 +0.12 71 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.97 +0.02 61 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.42 +0.02 59 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.96 +0.06 70 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.92 +0.06 72 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.87 +0.04 0 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.87 0.00 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.97 +0.15 104 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.93 +0.11 103 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.91 +0.09 104 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.91 +0.09 110 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.91 +0.09 115 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.91 +0.08 121 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.91 +0.09 126 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
28AUG26 11.00 P 0.14 0.14 0.14 0.14 -0.02 62 1 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.21 -0.02 62 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.29 -0.02 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.40 -0.02 61 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.53 -0.02 61 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.69 -0.03 60 0 65 0
28AUG26 14.00 P 0.82 0.82 0.82 0.90 -0.01 61 1 1 0
28AUG26 14.50 P 0.00 0.00 0.00 1.13 +0.01 62 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 1.37 -0.02 61 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.66 -0.02 62 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 1.97 -0.04 62 0 18 0
28AUG26 16.50 P 0.00 0.00 0.00 2.32 0.00 63 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.66 -0.07 63 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 3.04 0.00 63 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.41 -0.09 62 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.77 -0.14 60 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.21 -0.13 61 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.61 -0.16 59 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 5.16 -0.04 66 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 6.09 +0.02 69 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.99 +0.10 67 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.87 0.00 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.97 +0.13 76 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.93 +0.10 75 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.91 +0.09 77 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.91 +0.09 81 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.91 +0.09 85 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.91 +0.08 89 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.91 +0.09 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 60 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 60 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.02 59 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 60 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.01 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.01 59 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.01 60 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.01 59 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 0.00 59 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.77 -0.01 59 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.94 -0.01 59 0 15 0
29SEP26 14.00 P 0.00 0.00 0.00 1.16 0.00 59 0 20 0
29SEP26 14.50 P 0.00 0.00 0.00 1.40 +0.01 59 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.65 -0.01 59 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 0.00 59 0 30 0
29SEP26 16.00 P 2.27 2.27 2.27 2.26 -0.01 60 1 57 +1
29SEP26 16.50 P 0.00 0.00 0.00 2.58 +0.02 60 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.92 -0.09 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.34 -0.03 62 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.64 -0.11 60 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.99 -0.14 58 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.50 -0.03 62 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.86 -0.07 60 1 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.30 -0.06 61 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.22 0.00 64 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 7.12 -0.02 64 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 8.05 -0.05 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.03 +0.10 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.99 +0.07 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.91 +0.04 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.93 +0.07 70 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.91 +0.09 71 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.91 +0.08 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.91 +0.08 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.87 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.87 +0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.87 +0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.87 +0.04 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.28 - 58 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.37 -0.01 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.48 -0.02 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.62 +0.01 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.78 +0.02 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.95 0.00 58 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.13 0.00 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.37 +0.02 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.62 +0.01 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.89 -0.03 59 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.15 -0.01 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.46 -0.01 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.80 0.00 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.10 -0.03 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.49 -0.03 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.87 +0.01 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.24 0.00 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.60 -0.04 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.03 -0.10 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.43 -0.06 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.02 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 +0.01 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 +0.01 55 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 -0.01 55 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 -0.01 55 0 0 0
30DEC26 13.50 P 1.47 1.47 1.47 1.42 0.00 55 15 15 +15
30DEC26 14.00 P 1.60 1.60 1.60 1.64 -0.01 55 15 18 +13
30DEC26 14.50 P 1.98 1.98 1.98 1.91 0.00 55 15 15 +15
30DEC26 15.00 P 0.00 0.00 0.00 2.19 +0.01 56 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 +0.01 56 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 -0.04 56 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.11 -0.04 56 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.45 -0.03 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.76 -0.08 55 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.17 +0.04 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.54 +0.02 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.92 +0.03 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.31 +0.03 57 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.80 +0.11 59 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.62 +0.12 59 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.42 +0.07 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.36 +0.09 60 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.21 +0.04 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.14 +0.01 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.07 0.00 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.04 +0.03 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.99 +0.03 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.01 +0.14 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.91 +0.07 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.92 +0.10 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.87 +0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.87 +0.05 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.87 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.85 +0.01 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.98 -0.01 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.15 +0.01 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.39 +0.06 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 +0.07 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.84 +0.08 55 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.09 +0.08 55 0 0 0
30MAR27 14.50 P 2.34 2.34 2.34 2.31 +0.04 54 15 15 +15
30MAR27 15.00 P 2.62 2.62 2.62 2.58 +0.03 54 15 15 +14
30MAR27 15.50 P 0.00 0.00 0.00 2.94 +0.10 55 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.21 +0.01 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.57 +0.05 56 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.88 +0.09 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 0.00 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.57 +0.08 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.93 +0.08 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.33 +0.10 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.66 +0.04 55 1 2 +1
30MAR27 20.00 P 0.00 0.00 0.00 6.10 +0.09 56 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.90 +0.09 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.70 +0.05 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.60 +0.09 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.48 +0.10 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.38 +0.10 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.28 +0.09 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.20 +0.09 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.07 -0.02 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.01 -0.02 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.96 +0.04 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.92 +0.04 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.90 +0.02 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.87 +0.02 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.87 +0.04 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.96 0.00 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 0.00 53 0 3 0
29JUN27 11.50 P 0.00 0.00 0.00 1.32 -0.01 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.53 0.00 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.75 0.00 53 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.97 0.00 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.22 0.00 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.48 0.00 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.74 0.00 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.03 0.00 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.33 0.00 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.62 0.00 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.94 +0.01 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.27 +0.01 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.60 +0.01 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.93 0.00 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.29 0.00 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.65 -0.01 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.04 +0.01 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.40 -0.01 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.18 -0.01 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.03 +0.02 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.87 +0.03 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.72 +0.03 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.59 +0.11 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.48 +0.12 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.38 +0.14 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.22 +0.07 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.14 +0.07 50 0 0 0
TOTAL PUT 93 4,473 +76
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$ 3.20
30JUL26 2.20 C 0.00 0.00 0.00 1.01 - 70 0 0 -
30JUL26 2.30 C 0.00 0.00 0.00 0.91 +0.07 62 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.81 +0.07 55 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.71 +0.06 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.51 +0.06 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.32 +0.05 29 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 12 0
30JUL26 3.10 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
30JUL26 3.20 C 0.10 0.11 0.10 0.09 +0.02 24 18 18 +18
30JUL26 3.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 150 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
30JUL26 3.50 C 0.02 0.02 0.02 0.02 +0.01 29 20 40 +20
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 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 74 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.02 - 55 0 0 -
28AUG26 2.30 C 0.00 0.00 0.00 0.92 +0.07 49 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.82 +0.07 44 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.72 +0.06 38 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.62 +0.07 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.53 +0.07 34 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.35 +0.07 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 - 50 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 0.92 +0.06 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 +0.07 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 +0.06 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 +0.06 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 +0.06 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 +0.06 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 +0.02 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 +0.01 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.02 - 47 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.92 +0.06 42 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 +0.07 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.44 +0.06 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 - 48 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.93 +0.06 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 +0.06 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 +0.06 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 +0.03 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 +0.03 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.03 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 +0.01 25 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 3.80 C 0.05 0.05 0.05 0.04 +0.01 26 1 1 +1
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.03 - 42 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.84 +0.06 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.74 +0.06 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 0.00 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.04 - 40 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 0.94 +0.06 36 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 +0.02 26 0 24 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 +0.01 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 39 1,725 +39
30JUL26 2.20 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 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 -0.01 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.05 -0.02 26 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.09 -0.03 26 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.15 -0.05 26 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.22 -0.06 25 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.31 -0.06 27 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.41 -0.06 32 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.51 -0.06 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.61 -0.06 43 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.81 -0.06 53 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.91 -0.06 57 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.01 -0.06 61 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.11 -0.05 66 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.21 -0.05 69 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.31 -0.05 73 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.41 -0.05 77 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.51 -0.05 80 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 -0.01 29 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 -0.03 25 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.13 -0.03 27 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.18 -0.05 25 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.25 -0.06 26 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.51 -0.06 28 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.61 -0.06 32 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.71 -0.06 36 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.81 -0.06 39 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.91 -0.06 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.01 -0.06 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.11 -0.05 48 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.21 -0.05 51 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.31 -0.05 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.41 -0.05 57 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.03 21 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 -0.03 22 0 6 0
29SEP26 3.30 P 0.22 0.22 0.22 0.29 -0.03 22 3 44 +3
29SEP26 3.40 P 0.00 0.00 0.00 0.36 -0.05 19 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 -0.04 19 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 -0.06 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 -0.05 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 -0.05 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 -0.06 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 -0.06 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 -0.05 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.78 -0.05 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 32 0
29OCT26 3.10 P 0.15 0.15 0.15 0.19 -0.03 24 30 30 +30
29OCT26 3.20 P 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.84 -0.06 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.94 -0.06 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.04 -0.06 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.02 25 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.02 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.03 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 -0.04 24 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 -0.04 23 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.05 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 -0.05 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 -0.05 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 -0.05 22 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 -0.06 19 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 -0.06 21 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 -0.06 23 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.78 -0.05 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.03 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 -0.04 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.05 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 -0.06 17 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 -0.06 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 -0.06 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 - 26 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.48 -0.05 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 -0.05 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 -0.05 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.86 -0.06 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 -0.05 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.04 -0.06 19 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
TOTAL PUT 33 2,303 +33
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$ 30.74
30JUL26 21.00 C 0.00 0.00 0.00 9.79 - 52 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 8.79 +0.18 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.79 +0.18 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.79 +0.18 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.79 +0.23 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.80 +0.24 24 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.80 +0.23 17 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.82 +0.21 18 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 1.91 +0.19 19 0 0 0
30JUL26 30.00 C 0.90 0.97 0.90 1.11 +0.11 18 30 135 +30
30JUL26 31.00 C 0.50 0.57 0.48 0.55 +0.05 18 52 222 +24
30JUL26 32.00 C 0.24 0.24 0.24 0.24 +0.03 19 10 632 +10
30JUL26 33.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 699 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 417 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 28 0 74 0
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 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.79 - 0 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 8.79 +0.17 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.79 +0.16 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.79 +0.14 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.85 +0.23 20 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.86 +0.23 19 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.89 +0.21 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.97 +0.18 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.14 +0.15 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.43 +0.11 19 0 96 0
28AUG26 31.00 C 0.79 0.84 0.74 0.89 +0.07 20 65 216 +65
28AUG26 32.00 C 0.51 0.53 0.51 0.49 0.00 19 45 435 +27
28AUG26 33.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 446 0
28AUG26 34.00 C 0.17 0.17 0.17 0.13 0.00 20 11 476 +8
28AUG26 35.00 C 0.00 0.00 0.00 0.06 0.00 20 0 408 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 0.00 20 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 12.27 +0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.78 +0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.28 +0.08 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.79 +0.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.79 +0.09 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.79 +0.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.80 +0.08 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.79 +0.05 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.85 +0.09 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.87 +0.23 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.92 +0.21 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.02 +0.18 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.24 +0.14 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.56 +0.10 20 0 46 0
29SEP26 31.00 C 0.97 0.97 0.97 1.04 +0.08 20 15 179 0
29SEP26 32.00 C 0.63 0.63 0.63 0.68 +0.06 20 15 188 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.41 +0.04 20 0 145 0
29SEP26 34.00 C 0.28 0.28 0.28 0.23 +0.02 20 15 944 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 545 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 21.00 C 0.00 0.00 0.00 9.81 - 0 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 8.80 +0.09 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.81 +0.09 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.80 +0.05 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.86 +0.09 20 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.88 +0.22 19 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.95 +0.20 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.09 +0.17 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.33 +0.10 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.70 +0.08 19 0 0 0
29OCT26 31.00 C 1.15 1.15 1.15 1.17 +0.02 19 15 15 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.80 +0.01 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.83 +0.13 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.83 +0.12 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.81 +0.07 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.87 +0.02 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.96 +0.19 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.10 +0.15 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.32 +0.12 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.64 +0.09 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.06 +0.07 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.56 +0.05 19 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 +0.06 20 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.87 +0.02 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 0.00 19 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 0.00 20 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 0.00 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 21.00 C 0.00 0.00 0.00 9.95 - 29 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 8.98 +0.11 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.03 +0.14 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.10 +0.16 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.21 +0.16 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.24 +0.19 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.46 +0.18 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.75 +0.17 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.11 +0.15 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.54 +0.13 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.08 +0.14 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.66 +0.07 20 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.32 +0.07 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.03 +0.06 20 0 8 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 +0.04 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.59 +0.03 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.44 +0.03 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.09 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.95 - 20 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 9.03 -0.04 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.12 -0.02 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.25 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.48 +0.07 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.63 +0.05 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.87 +0.14 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.16 +0.11 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.51 +0.09 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 2.96 +0.12 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.49 +0.10 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.08 +0.09 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.71 +0.07 20 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 +0.07 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.15 +0.05 20 0 0 0
29JUN27 36.00 C 0.86 0.86 0.86 0.92 +0.02 20 1 5 +1
29JUN27 37.00 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.62 +0.02 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.48 0.00 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29JUN27 41.00 C 0.39 0.39 0.39 0.31 +0.01 20 8 8 +8
TOTAL CALL 282 9,955 +188
30JUL26 21.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 149 0
30JUL26 30.00 P 0.31 0.39 0.31 0.33 -0.09 19 86 746 +14
30JUL26 31.00 P 0.86 0.90 0.79 0.78 -0.14 19 38 964 +2
30JUL26 32.00 P 0.00 0.00 0.00 1.44 -0.21 19 0 592 0
30JUL26 33.00 P 0.00 0.00 0.00 2.30 -0.23 19 0 308 0
30JUL26 34.00 P 3.66 3.66 3.36 3.26 -0.35 0 12 122 -10
30JUL26 35.00 P 0.00 0.00 0.00 4.26 -0.24 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 5.26 -0.24 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.34 -0.16 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.34 -0.16 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.34 -0.16 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.32 -0.18 56 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.33 -0.17 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.32 -0.18 64 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.33 -0.17 69 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.33 -0.17 73 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 -0.08 20 0 296 0
28AUG26 29.00 P 0.00 0.00 0.00 0.39 -0.12 20 0 482 0
28AUG26 30.00 P 0.00 0.00 0.00 0.76 -0.12 20 0 1,001 0
28AUG26 31.00 P 1.33 1.41 1.28 1.26 -0.20 19 40 185 -35
28AUG26 32.00 P 0.00 0.00 0.00 1.94 -0.21 20 0 226 0
28AUG26 33.00 P 0.00 0.00 0.00 2.74 -0.23 20 0 208 0
28AUG26 34.00 P 0.00 0.00 0.00 3.62 -0.24 19 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.56 -0.24 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.54 -0.22 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.67 -0.06 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.65 -0.06 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.62 -0.07 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.61 -0.15 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.61 -0.14 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.60 -0.14 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.59 -0.15 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.59 -0.14 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 39 0
29SEP26 28.00 P 0.36 0.36 0.36 0.31 -0.07 20 100 197 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.10 20 0 294 0
29SEP26 30.00 P 0.00 0.00 0.00 0.96 -0.13 20 0 362 0
29SEP26 31.00 P 0.00 0.00 0.00 1.47 -0.16 20 0 238 0
29SEP26 32.00 P 2.14 2.14 2.14 2.15 -0.17 20 10 102 +10
29SEP26 33.00 P 0.00 0.00 0.00 2.88 -0.20 20 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 3.72 -0.22 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.63 -0.22 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.57 -0.21 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.68 -0.06 28 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.65 -0.06 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.63 -0.06 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.61 -0.15 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.61 -0.14 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.60 -0.14 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.59 -0.15 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.59 -0.14 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.58 -0.05 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.56 -0.08 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.55 -0.08 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 3 0
29OCT26 27.00 P 0.32 0.32 0.32 0.22 -0.06 19 15 15 +15
29OCT26 28.00 P 0.00 0.00 0.00 0.41 -0.09 19 0 0 0
29OCT26 29.00 P 0.73 0.73 0.73 0.70 -0.09 19 15 15 +15
29OCT26 30.00 P 0.00 0.00 0.00 1.11 -0.10 19 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.62 -0.13 19 0 0 0
29OCT26 32.00 P 2.38 2.38 2.38 2.27 -0.15 20 15 15 +15
29OCT26 33.00 P 0.00 0.00 0.00 2.96 -0.22 19 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 3.78 -0.23 19 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 4.67 -0.23 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.59 -0.21 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.69 -0.06 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.66 -0.05 27 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.63 -0.06 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.62 -0.14 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 -0.06 19 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 -0.07 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 -0.09 19 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.94 -0.10 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.34 -0.13 19 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.85 -0.20 19 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.46 -0.22 19 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 3.16 -0.24 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.94 -0.24 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.78 -0.24 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.67 -0.19 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.73 -0.05 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.68 -0.05 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.64 -0.06 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.62 -0.14 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.61 -0.14 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.60 -0.14 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.59 -0.15 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.59 -0.14 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.58 -0.13 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.56 -0.09 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.55 -0.09 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 -0.04 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.61 -0.05 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.87 -0.06 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.20 -0.07 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.61 -0.10 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 2.13 -0.16 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.75 -0.15 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.41 -0.17 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 4.15 -0.18 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.94 -0.20 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.79 -0.16 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.79 -0.05 21 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.71 -0.06 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.66 -0.06 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.63 -0.13 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.61 -0.14 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.60 -0.14 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.59 -0.15 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.59 -0.14 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.58 -0.13 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.56 -0.14 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.06 - 21 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.42 -0.05 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.62 -0.06 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.87 -0.08 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.19 -0.09 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.57 -0.11 20 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.03 -0.12 21 0 46 0
29JUN27 31.00 P 0.00 0.00 0.00 2.56 -0.14 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 3.15 -0.16 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.81 -0.18 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.54 -0.18 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 5.16 -0.20 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.15 -0.13 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.03 -0.08 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.91 -0.05 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.78 -0.07 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.64 -0.12 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.61 -0.14 23 0 0 0
TOTAL PUT 331 10,258 +26
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$ 4.92
30JUL26 3.60 C 0.00 0.00 0.00 1.36 -0.46 79 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.28 -0.46 84 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.19 -0.43 82 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.11 -0.44 83 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.03 -0.43 83 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.95 -0.42 82 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.88 -0.40 83 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.80 -0.38 81 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.74 -0.40 82 0 1 0
30JUL26 4.50 C 0.00 0.00 0.00 0.67 -0.37 81 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.61 -0.36 81 0 96 0
30JUL26 4.70 C 0.00 0.00 0.00 0.56 -0.34 82 0 2 0
30JUL26 4.80 C 0.66 0.66 0.66 0.51 -0.34 82 4 4 +2
30JUL26 4.90 C 0.48 0.48 0.47 0.46 -0.33 82 2 6 +2
30JUL26 5.00 C 0.57 0.57 0.42 0.42 -0.31 83 6 167 +1
30JUL26 5.25 C 0.47 0.47 0.34 0.33 -0.27 84 26 386 +3
30JUL26 5.50 C 0.32 0.39 0.27 0.25 -0.24 84 17 490 +7
30JUL26 5.75 C 0.29 0.31 0.22 0.19 -0.20 84 108 494 +104
30JUL26 6.00 C 0.22 0.24 0.19 0.14 -0.17 84 83 296 -71
30JUL26 6.25 C 0.25 0.25 0.15 0.11 -0.14 85 131 241 -101
30JUL26 6.50 C 0.18 0.18 0.15 0.08 -0.11 85 14 397 0
30JUL26 6.75 C 0.14 0.16 0.10 0.06 -0.09 86 458 448 -83
30JUL26 7.00 C 0.17 0.17 0.08 0.04 -0.08 84 697 409 -491
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.06 85 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.05 84 0 88 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.05 79 0 83 0
30JUL26 8.00 C 0.08 0.08 0.08 0.01 -0.03 84 3 140 +3
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 88 0 35 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 92 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 157 0
28AUG26 3.60 C 0.00 0.00 0.00 1.44 -0.44 78 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.36 -0.44 78 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.29 -0.43 79 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.21 -0.42 78 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.14 -0.41 78 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.07 -0.41 78 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.00 -0.41 77 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.94 -0.39 78 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.88 -0.38 78 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 0.82 -0.38 77 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.77 -0.36 78 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.73 -0.32 79 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.68 -0.33 79 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.63 -0.32 79 0 42 0
28AUG26 5.00 C 0.70 0.70 0.70 0.59 -0.31 79 7 199 +7
28AUG26 5.25 C 0.59 0.59 0.59 0.51 -0.26 81 5 5 +5
28AUG26 5.50 C 0.51 0.51 0.44 0.42 -0.24 81 17 128 +17
28AUG26 5.75 C 0.44 0.44 0.44 0.35 -0.22 81 5 37 +2
28AUG26 6.00 C 0.38 0.38 0.38 0.29 -0.19 81 6 45 +6
28AUG26 6.25 C 0.00 0.00 0.00 0.24 -0.17 81 0 284 0
28AUG26 6.50 C 0.26 0.26 0.26 0.19 -0.15 80 1 61 +1
28AUG26 6.75 C 0.00 0.00 0.00 0.16 -0.13 81 0 616 0
28AUG26 7.00 C 0.24 0.24 0.22 0.13 -0.11 80 72 1,129 -8
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.10 81 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.08 81 0 25 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.07 80 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.06 81 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 -0.05 82 0 31 0
28AUG26 8.50 C 0.12 0.12 0.12 0.04 -0.05 81 5 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.04 80 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 1.51 -0.46 74 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.43 -0.45 73 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.38 -0.43 77 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.30 -0.42 75 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.26 -0.40 78 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 -0.37 79 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 -0.36 79 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.39 75 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 -0.36 77 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.35 76 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 -0.34 77 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.33 79 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.32 77 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 -0.31 77 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.32 77 0 165 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 -0.30 78 0 666 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 -0.29 77 0 106 0
29SEP26 5.75 C 0.00 0.00 0.00 0.49 -0.25 79 0 845 0
29SEP26 6.00 C 0.52 0.52 0.52 0.42 -0.24 79 70 2,213 -70
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.22 78 0 1,800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.20 78 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.18 79 0 780 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.17 78 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.15 79 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.14 78 0 183 0
29SEP26 7.75 C 0.21 0.21 0.21 0.15 -0.12 79 2 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.11 79 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.10 79 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.09 78 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.08 78 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.07 79 0 11 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.07 78 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 1.18 -0.40 72 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.13 -0.38 72 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.07 -0.38 72 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.02 -0.37 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.97 -0.36 72 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.92 -0.36 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 -0.34 72 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.84 -0.33 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.80 -0.32 73 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.71 -0.28 73 0 0 0
29OCT26 5.50 C 0.63 0.63 0.63 0.62 -0.29 73 1 1 +1
29OCT26 5.75 C 0.00 0.00 0.00 0.56 -0.25 74 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.49 -0.24 74 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.43 -0.22 74 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.38 -0.20 74 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.33 -0.19 74 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.29 -0.17 74 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.25 -0.16 73 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.22 -0.15 74 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.67 -0.43 69 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.60 -0.43 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.53 -0.42 67 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.47 -0.41 67 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.41 -0.41 67 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 -0.40 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 -0.39 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 -0.38 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 -0.38 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 -0.37 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 -0.36 68 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.05 -0.36 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 -0.35 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 -0.35 68 100 454 +100
30DEC26 5.00 C 0.00 0.00 0.00 0.93 -0.34 68 100 100 +100
30DEC26 5.25 C 0.00 0.00 0.00 0.84 -0.31 68 0 52 0
30DEC26 5.50 C 0.00 0.00 0.00 0.77 -0.30 69 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 -0.28 69 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 -0.27 69 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.25 69 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 -0.24 69 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.22 69 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 -0.21 68 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.20 69 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.19 68 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.17 68 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.16 68 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.15 68 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.14 68 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.13 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.12 68 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.12 68 0 190 0
30MAR27 3.60 C 0.00 0.00 0.00 1.77 -0.42 63 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.71 -0.41 63 0 4 0
30MAR27 3.80 C 0.00 0.00 0.00 1.65 -0.41 63 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.58 -0.41 62 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.53 -0.41 63 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.48 -0.40 63 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.42 -0.39 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.37 -0.38 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 -0.39 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 -0.37 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 -0.36 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 -0.34 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.35 62 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 -0.34 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.32 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 -0.32 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 -0.29 64 0 15 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 -0.28 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 -0.26 64 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 -0.24 64 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.24 63 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.22 64 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.21 64 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.20 63 0 49 0
30MAR27 7.50 C 0.58 0.58 0.58 0.44 -0.19 63 10 71 -10
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.17 64 0 7 0
30MAR27 8.00 C 0.49 0.49 0.49 0.37 -0.17 63 20 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.16 63 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.15 63 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 -0.14 64 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.14 63 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.13 63 0 54 0
29JUN27 3.60 C 0.00 0.00 0.00 1.81 -0.38 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.75 -0.38 66 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.69 -0.37 65 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.64 -0.36 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.58 -0.36 65 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.53 -0.35 65 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.48 -0.34 65 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.43 -0.34 65 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.38 -0.33 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.33 -0.33 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.28 -0.33 64 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.24 -0.32 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.20 -0.32 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.16 -0.31 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.12 -0.30 64 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 -0.29 64 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.95 -0.27 63 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 -0.26 63 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.80 -0.25 63 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 -0.24 63 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 -0.22 63 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.22 63 0 0 0
29JUN27 7.00 C 0.68 0.68 0.68 0.58 -0.20 63 4 10 -2
29JUN27 7.25 C 0.00 0.00 0.00 0.53 -0.20 62 0 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.49 -0.19 63 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.17 63 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 -0.17 62 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.16 62 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 -0.15 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 -0.15 62 0 0 0
TOTAL CALL 1,974 25,543 -475
30JUL26 3.60 P 0.04 0.04 0.04 0.04 +0.01 84 37 275 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 83 0 93 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.02 85 0 68 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 +0.03 86 0 73 0
30JUL26 4.00 P 0.08 0.08 0.08 0.11 +0.04 85 5 151 +5
30JUL26 4.10 P 0.00 0.00 0.00 0.13 +0.05 84 0 65 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 +0.04 82 0 251 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.06 83 0 51 0
30JUL26 4.40 P 0.16 0.18 0.16 0.21 +0.06 82 13 123 +3
30JUL26 4.50 P 0.22 0.26 0.22 0.24 +0.06 81 14 940 -6
30JUL26 4.60 P 0.28 0.30 0.28 0.29 +0.09 82 15 314 -10
30JUL26 4.70 P 0.31 0.34 0.29 0.33 +0.09 82 141 317 +60
30JUL26 4.80 P 0.35 0.35 0.35 0.39 +0.12 84 3 219 0
30JUL26 4.90 P 0.36 0.43 0.36 0.44 +0.13 84 6 146 -3
30JUL26 5.00 P 0.44 0.52 0.41 0.50 +0.15 84 73 428 +72
30JUL26 5.25 P 0.00 0.00 0.00 0.66 +0.19 86 0 451 0
30JUL26 5.50 P 0.78 0.78 0.78 0.84 +0.23 87 20 240 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 +0.26 88 0 56 0
30JUL26 6.00 P 1.27 1.27 1.27 1.24 +0.28 91 1 238 0
30JUL26 6.25 P 0.00 0.00 0.00 1.46 +0.31 93 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 1.69 +0.33 97 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 1.93 +0.36 102 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 2.17 +0.37 107 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.39 +0.36 103 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.64 +0.37 110 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.88 +0.37 111 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.12 +0.38 112 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.35 +0.37 106 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.61 +0.41 117 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.85 +0.40 115 0 0 0
28AUG26 3.60 P 0.10 0.10 0.10 0.11 +0.03 80 50 55 +50
28AUG26 3.70 P 0.13 0.13 0.13 0.13 +0.03 79 30 75 +30
28AUG26 3.80 P 0.14 0.14 0.14 0.15 +0.03 79 2 79 +2
28AUG26 3.90 P 0.00 0.00 0.00 0.18 +0.04 79 0 57 0
28AUG26 4.00 P 0.17 0.20 0.17 0.20 +0.05 78 62 67 +62
28AUG26 4.10 P 0.00 0.00 0.00 0.24 +0.06 79 0 48 0
28AUG26 4.20 P 0.00 0.00 0.00 0.27 +0.06 78 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.30 +0.06 77 0 123 0
28AUG26 4.40 P 0.35 0.35 0.35 0.34 +0.07 77 5 41 0
28AUG26 4.50 P 0.40 0.40 0.40 0.39 +0.09 78 12 1,119 +12
28AUG26 4.60 P 0.00 0.00 0.00 0.43 +0.10 78 0 132 0
28AUG26 4.70 P 0.00 0.00 0.00 0.49 +0.12 79 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.54 +0.13 79 0 68 0
28AUG26 4.90 P 0.00 0.00 0.00 0.60 +0.15 80 0 20 0
28AUG26 5.00 P 0.60 0.60 0.60 0.66 +0.16 80 50 107 +50
28AUG26 5.25 P 0.00 0.00 0.00 0.82 +0.19 82 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 0.99 +0.21 82 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.18 +0.24 84 0 24 0
28AUG26 6.00 P 0.00 0.00 0.00 1.38 +0.26 85 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 1.58 +0.27 86 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.80 +0.29 88 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.02 +0.30 89 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.25 +0.34 92 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.48 +0.34 94 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.71 +0.35 95 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.94 +0.37 96 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.17 +0.37 95 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.41 +0.38 97 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.64 +0.36 96 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.88 +0.37 96 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 +0.03 77 0 10 0
29SEP26 3.70 P 0.20 0.20 0.20 0.20 +0.03 76 5 5 +5
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.04 76 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.04 76 0 5 0
29SEP26 4.00 P 0.27 0.27 0.27 0.30 +0.05 76 5 70 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.05 76 0 74 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.06 76 0 226 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.06 76 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.07 75 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.08 76 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.09 76 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.09 76 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.11 76 0 345 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.13 77 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.14 77 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.17 78 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.19 79 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.22 80 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.26 82 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 +0.27 83 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 +0.24 83 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.26 85 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 +0.29 86 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 +0.32 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 +0.32 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 +0.32 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 +0.36 93 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 +0.37 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.70 +0.36 91 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.94 +0.37 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.19 +0.39 95 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.41 +0.37 92 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.42 +0.07 71 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.47 +0.08 72 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.51 +0.08 71 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.56 +0.09 72 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.61 +0.10 72 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.66 +0.11 71 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.73 +0.12 73 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.78 +0.14 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.84 +0.14 73 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.01 +0.18 74 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.17 +0.20 74 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.35 +0.21 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 +0.24 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 +0.27 77 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.96 +0.27 79 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.16 +0.27 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.38 +0.29 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.60 +0.31 81 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.82 +0.31 82 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.04 67 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 +0.05 68 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.05 67 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 +0.06 67 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 +0.06 68 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 +0.06 67 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.07 67 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 +0.07 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.08 67 0 0 0
30DEC26 4.50 P 0.67 0.67 0.67 0.67 +0.09 68 13 145 -13
30DEC26 4.60 P 0.72 0.73 0.72 0.71 +0.09 67 35 51 -35
30DEC26 4.70 P 0.00 0.00 0.00 0.77 +0.10 67 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 +0.11 67 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.88 +0.12 67 100 225 +100
30DEC26 5.00 P 0.00 0.00 0.00 0.94 +0.12 67 100 164 +79
30DEC26 5.25 P 0.00 0.00 0.00 1.10 +0.15 68 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.18 68 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.20 69 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.23 71 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.22 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.24 71 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.27 73 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 +0.29 74 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.29 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.88 +0.29 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 +0.32 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.32 +0.29 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.54 +0.30 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.77 +0.32 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.00 +0.33 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.25 +0.36 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.46 +0.34 75 0 0 0
30MAR27 3.60 P 0.34 0.34 0.34 0.37 +0.04 63 2 2 +2
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.05 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.06 63 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 +0.07 63 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 +0.06 62 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 +0.08 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 +0.09 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.65 +0.08 61 0 1 0
30MAR27 4.40 P 0.69 0.70 0.69 0.70 +0.08 61 28 41 +22
30MAR27 4.50 P 0.75 0.75 0.74 0.77 +0.11 63 20 22 +20
30MAR27 4.60 P 0.00 0.00 0.00 0.81 +0.10 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 +0.11 61 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 +0.12 62 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.98 +0.13 62 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 +0.13 62 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 +0.16 62 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.38 +0.19 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.56 +0.21 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.22 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 +0.21 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.24 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.26 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 +0.27 66 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 +0.27 67 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 +0.26 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 +0.31 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.37 +0.28 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.59 +0.29 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.81 +0.30 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.04 +0.31 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.28 +0.35 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.51 +0.35 68 0 0 0
29JUN27 3.60 P 0.50 0.50 0.50 0.52 +0.07 61 7 7 +7
29JUN27 3.70 P 0.00 0.00 0.00 0.56 +0.07 60 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.08 61 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 +0.08 60 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.09 60 0 32 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 +0.09 60 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 +0.09 60 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 +0.11 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 +0.11 60 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 +0.12 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 +0.11 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 +0.12 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.14 +0.12 60 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.20 +0.13 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 +0.14 59 0 3 0
29JUN27 5.25 P 0.00 0.00 0.00 1.42 +0.14 59 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.59 +0.16 59 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.76 +0.17 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.94 +0.18 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.14 +0.21 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.33 +0.23 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.53 +0.25 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.73 +0.26 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.93 +0.27 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.15 +0.29 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.36 +0.30 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.57 +0.31 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.78 +0.30 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.00 +0.31 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.22 +0.32 59 0 0 0
TOTAL PUT 854 13,547 +519
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$ 47.38
30JUL26 36.00 C 0.00 0.00 0.00 11.40 +1.05 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.40 +1.08 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.66 +1.37 88 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.66 +1.39 80 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.63 +1.56 71 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.42 +1.31 43 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.45 +1.25 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.52 +1.17 43 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.65 +1.05 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.88 +0.91 43 0 347 0
30JUL26 46.00 C 2.63 2.63 2.35 2.28 +0.79 44 91 221 +18
30JUL26 47.00 C 2.30 2.59 1.68 1.72 +0.64 44 327 420 +137
30JUL26 48.00 C 2.14 2.14 1.48 1.28 +0.52 44 37 202 -5
30JUL26 49.00 C 1.61 1.61 1.03 0.94 +0.40 44 159 282 +65
30JUL26 50.00 C 1.21 1.23 1.00 0.69 +0.31 44 47 439 +32
30JUL26 52.50 C 0.50 0.50 0.38 0.30 +0.15 43 20 241 +18
30JUL26 55.00 C 0.32 0.32 0.20 0.13 +0.07 43 17 315 -6
30JUL26 57.50 C 0.15 0.15 0.15 0.05 +0.03 43 10 112 0
30JUL26 60.00 C 0.08 0.08 0.08 0.02 +0.01 43 1 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 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 67 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.40 +1.08 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.66 +1.35 68 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.66 +1.39 63 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.63 +1.47 56 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.48 +1.19 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.57 +1.06 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.74 +0.93 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.11 +0.92 45 0 7 0
28AUG26 45.00 C 4.11 4.52 4.08 3.45 +0.80 44 69 127 +9
28AUG26 46.00 C 3.47 3.47 3.11 2.90 +0.71 44 24 107 0
28AUG26 47.00 C 2.92 2.92 2.31 2.42 +0.58 43 27 61 -3
28AUG26 48.00 C 2.38 2.38 1.94 2.03 +0.50 43 19 238 +12
28AUG26 49.00 C 1.96 2.16 1.96 1.61 +0.33 42 26 158 0
28AUG26 50.00 C 0.00 0.00 0.00 1.41 +0.35 43 0 93 0
28AUG26 52.50 C 0.00 0.00 0.00 0.89 +0.24 43 0 98 0
28AUG26 55.00 C 0.00 0.00 0.00 0.53 +0.13 43 0 85 0
28AUG26 57.50 C 0.45 0.45 0.45 0.31 +0.07 43 15 130 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 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 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.40 +1.08 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.40 +1.10 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.40 +1.08 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.40 +1.05 44 0 0 0
29SEP26 37.00 C 11.20 11.20 11.20 10.57 +1.24 59 1 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.66 +1.35 57 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.66 +1.39 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.70 +1.44 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.57 +1.11 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.75 +1.00 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 5.04 +0.90 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.41 +0.72 41 0 0 0
29SEP26 45.00 C 4.63 4.99 4.63 3.98 +0.74 42 35 68 +13
29SEP26 46.00 C 4.08 4.08 4.04 3.51 +0.69 42 49 97 0
29SEP26 47.00 C 0.00 0.00 0.00 3.06 +0.61 42 0 54 0
29SEP26 48.00 C 2.71 2.74 2.67 2.69 +0.57 42 45 125 -24
29SEP26 49.00 C 2.34 2.34 2.34 2.34 +0.51 42 15 200 0
29SEP26 50.00 C 2.16 2.16 2.16 2.04 +0.46 42 15 131 0
29SEP26 52.50 C 0.00 0.00 0.00 1.42 +0.34 41 0 171 0
29SEP26 55.00 C 1.25 1.25 1.25 0.96 +0.25 41 2 615 0
29SEP26 57.50 C 0.85 0.85 0.79 0.64 +0.17 41 30 1,038 -17
29SEP26 60.00 C 0.58 0.58 0.58 0.42 +0.12 41 15 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 +0.08 41 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 +0.05 41 0 28 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 10.57 - 52 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 9.66 +1.35 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.66 +1.37 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.70 +1.22 43 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.76 +0.97 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.07 +0.91 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.42 +0.81 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 4.88 +0.76 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.37 +0.58 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.05 +0.68 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.61 +0.60 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.24 +0.59 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 2.88 +0.52 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.56 +0.48 41 0 0 0
29OCT26 52.50 C 1.99 1.99 1.99 1.88 +0.38 41 15 15 +15
29OCT26 55.00 C 0.00 0.00 0.00 1.37 +0.30 41 0 0 0
29OCT26 57.50 C 1.27 1.27 1.27 0.98 +0.22 41 15 15 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.69 +0.16 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.48 +0.12 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.34 +0.09 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.59 +1.24 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.66 +1.15 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.90 +1.20 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.21 +1.36 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.32 +1.09 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.65 +1.00 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.06 +0.93 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.49 +0.86 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.94 +0.78 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.52 +0.78 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.99 +0.66 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.72 +0.76 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.33 +0.71 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.87 +0.67 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.63 +0.71 41 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.83 +0.54 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.25 +0.45 41 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.77 +0.33 41 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 +0.28 41 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.13 +0.28 41 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.89 +0.24 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 +0.18 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 +0.16 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 +0.12 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 +0.10 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 +0.08 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 +0.06 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.77 +1.13 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.02 +0.93 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.50 +1.14 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.94 +1.20 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.05 +0.83 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.64 +0.85 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.08 +0.77 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.55 +0.73 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.95 +0.59 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.64 +0.68 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.20 +0.65 40 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.74 +0.59 39 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.35 +0.53 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.91 +0.42 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.59 +0.43 39 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.83 +0.35 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.19 +0.30 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.66 +0.28 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.23 +0.25 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.87 +0.25 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.58 +0.24 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.32 +0.22 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.09 +0.19 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.89 +0.15 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.74 +0.11 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.60 +0.09 40 0 1 0
29JUN27 37.00 C 12.32 12.32 12.32 11.85 +0.91 39 1 1 +1
29JUN27 38.00 C 0.00 0.00 0.00 11.24 +0.96 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.64 +0.92 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.02 +0.80 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.50 +0.80 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.92 +0.73 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.58 +0.85 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.11 +0.88 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.65 +0.87 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.21 +0.79 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.80 +0.68 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.44 +0.67 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.06 +0.62 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.71 +0.59 39 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.92 +0.53 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.25 +0.50 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.67 +0.45 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.16 +0.43 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.68 +0.33 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.32 +0.34 39 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 1.95 +0.24 39 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.74 +0.30 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.46 +0.22 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.27 +0.22 40 0 0 0
TOTAL CALL 1,127 9,695 +295
30JUL26 36.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
30JUL26 38.00 P 0.18 0.18 0.18 0.17 -0.09 43 3 9 +3
30JUL26 39.00 P 0.00 0.00 0.00 0.28 -0.13 43 0 32 0
30JUL26 40.00 P 0.44 0.44 0.44 0.43 -0.20 43 10 75 +10
30JUL26 41.00 P 0.00 0.00 0.00 0.63 -0.24 43 0 48 0
30JUL26 42.00 P 0.00 0.00 0.00 0.87 -0.32 43 0 196 0
30JUL26 43.00 P 0.80 0.80 0.80 1.24 -0.36 44 10 291 +10
30JUL26 44.00 P 1.18 1.64 1.12 1.64 -0.44 44 172 241 -157
30JUL26 45.00 P 1.71 1.83 1.71 2.14 -0.50 44 171 342 -169
30JUL26 46.00 P 2.20 2.59 2.05 2.71 -0.57 44 109 386 -18
30JUL26 47.00 P 2.57 3.22 2.57 3.17 -0.80 41 121 447 +37
30JUL26 48.00 P 3.20 3.99 2.98 3.87 -1.00 41 337 627 +187
30JUL26 49.00 P 0.00 0.00 0.00 4.69 -1.01 43 0 506 0
30JUL26 50.00 P 0.00 0.00 0.00 5.49 -1.08 43 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 7.66 -1.03 43 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 9.88 -1.08 0 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 12.17 -1.38 0 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 14.78 -1.09 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.37 -1.01 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.89 -0.99 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.39 -0.99 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.93 -0.93 70 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.42 -0.93 72 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.55 -1.39 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.41 -0.20 43 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.56 -0.24 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.76 -0.29 43 0 36 0
28AUG26 40.00 P 1.00 1.00 1.00 1.01 -0.34 43 5 65 +5
28AUG26 41.00 P 0.00 0.00 0.00 1.27 -0.42 42 0 163 0
28AUG26 42.00 P 0.00 0.00 0.00 1.64 -0.45 43 0 159 0
28AUG26 43.00 P 0.00 0.00 0.00 2.05 -0.50 43 0 209 0
28AUG26 44.00 P 0.00 0.00 0.00 2.50 -0.54 43 0 324 0
28AUG26 45.00 P 0.00 0.00 0.00 3.00 -0.75 44 0 256 0
28AUG26 46.00 P 3.47 3.47 3.47 3.47 -0.94 42 7 192 -7
28AUG26 47.00 P 3.88 4.05 3.88 4.02 -0.81 42 19 347 +7
28AUG26 48.00 P 4.03 4.72 4.00 4.66 -0.86 42 33 332 0
28AUG26 49.00 P 0.00 0.00 0.00 5.25 -1.18 40 0 296 0
28AUG26 50.00 P 0.00 0.00 0.00 6.32 -0.89 45 0 293 0
28AUG26 52.50 P 6.72 6.72 6.72 8.13 -1.18 42 15 276 +15
28AUG26 55.00 P 0.00 0.00 0.00 10.14 -1.07 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.44 -1.15 33 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 14.78 -1.12 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.38 -1.00 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.89 -1.02 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.41 -0.97 44 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.93 -0.93 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.42 -0.97 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.87 -1.07 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 -0.11 41 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 -0.13 41 0 6 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.15 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 -0.18 41 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.93 -0.23 41 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 1.18 -0.28 41 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.46 -0.30 41 0 134 0
29SEP26 41.00 P 1.50 1.50 1.50 1.78 -0.33 41 1 59 -1
29SEP26 42.00 P 0.00 0.00 0.00 2.13 -0.37 41 0 122 0
29SEP26 43.00 P 0.00 0.00 0.00 2.51 -0.46 41 0 181 0
29SEP26 44.00 P 2.71 3.03 2.71 2.98 -0.49 41 51 401 +36
29SEP26 45.00 P 3.16 3.16 3.16 3.44 -0.58 40 30 387 +30
29SEP26 46.00 P 3.78 4.08 3.78 3.96 -0.65 40 21 203 +14
29SEP26 47.00 P 4.14 4.35 4.14 4.54 -0.69 40 27 890 +12
29SEP26 48.00 P 4.72 5.14 4.72 5.16 -0.74 40 57 143 +7
29SEP26 49.00 P 0.00 0.00 0.00 5.77 -1.12 39 0 224 0
29SEP26 50.00 P 5.89 6.22 5.80 6.67 -1.04 41 72 315 +58
29SEP26 52.50 P 0.00 0.00 0.00 8.32 -1.00 38 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 10.50 -0.94 39 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 12.47 -1.30 30 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.92 -1.21 29 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 17.42 -1.19 33 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.89 -1.08 0 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.41 -1.00 37 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 24.93 -0.93 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.42 -1.05 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.87 -1.07 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.36 -1.05 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.86 -1.05 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.36 -0.97 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.90 -0.90 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.35 -0.95 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.97 - 40 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 1.21 -0.29 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.47 -0.37 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.85 -0.33 41 0 0 0
29OCT26 41.00 P 1.95 1.95 1.95 2.17 -0.39 41 1 1 +1
29OCT26 42.00 P 2.53 2.53 2.53 2.54 -0.43 40 3 3 +3
29OCT26 43.00 P 0.00 0.00 0.00 2.95 -0.48 40 0 0 0
29OCT26 44.00 P 3.09 3.09 3.09 3.39 -0.54 40 15 15 +15
29OCT26 45.00 P 3.58 3.59 3.58 3.88 -0.59 40 30 30 +30
29OCT26 46.00 P 4.17 4.17 4.17 4.40 -0.65 39 15 15 +15
29OCT26 47.00 P 4.87 4.87 4.87 4.96 -0.72 39 15 15 +15
29OCT26 48.00 P 5.13 5.31 5.13 5.57 -0.76 39 21 21 +21
29OCT26 49.00 P 0.00 0.00 0.00 6.21 -1.01 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.04 -0.90 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.89 -1.00 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.90 -1.09 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.04 -1.17 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.29 -1.23 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.62 -1.27 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.01 -1.31 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.39 -0.19 41 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.66 -0.22 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.95 -0.27 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.29 -0.35 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.72 -0.35 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.13 -0.37 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.56 -0.44 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.01 -0.42 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.40 -0.65 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.02 -0.62 42 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.45 -0.70 41 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.02 -0.75 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.63 -0.90 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.32 -0.79 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.97 -0.77 41 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.70 -0.91 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.58 -1.12 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.65 -1.04 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.65 -1.33 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.97 -1.27 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.24 -1.28 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.56 -1.33 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.93 -1.33 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.42 -1.23 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.87 -1.21 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.36 -1.15 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.86 -1.05 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.46 -0.87 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.90 -0.92 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.36 -0.96 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.97 -0.33 40 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 -0.39 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.70 -0.32 40 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.06 -0.43 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.48 -0.48 41 0 6 0
30MAR27 41.00 P 3.81 3.81 3.81 3.87 -0.44 40 15 21 +15
30MAR27 42.00 P 0.00 0.00 0.00 4.30 -0.47 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.87 -0.36 41 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.30 -0.46 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.80 -0.57 40 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 6.34 -0.53 40 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 6.99 -0.54 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.56 -0.63 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.23 -0.64 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.91 -0.65 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.67 -0.70 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 12.55 -0.72 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.55 -0.75 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.58 -0.92 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.68 -0.96 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.70 -1.21 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.94 -1.24 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.39 -1.13 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.55 -1.32 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.06 -1.18 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.41 -1.18 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.91 -0.37 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.32 -0.31 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.72 -0.32 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.11 -0.37 40 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 4.54 -0.38 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 5.00 -0.40 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.47 -0.45 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 6.04 -0.42 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.52 -0.49 40 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 7.06 -0.55 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.65 -0.58 39 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 8.26 -0.60 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.88 -0.66 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.53 -0.72 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.15 -0.84 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.00 -0.86 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.09 -0.76 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.10 -0.81 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.20 -0.82 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.38 -0.82 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.52 -0.91 42 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.74 -1.02 41 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.11 -0.97 42 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.39 -0.95 42 0 0 0
TOTAL PUT 1,386 12,881 +194
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$ 40.44
30JUL26 31.00 C 0.00 0.00 0.00 9.49 - 0 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 8.62 - 52 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 7.67 +0.62 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.66 +0.71 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.77 +0.67 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.92 +0.61 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.13 +0.55 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.41 +0.48 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.77 +0.48 43 0 75 0
30JUL26 40.00 C 2.22 2.22 2.22 2.22 +0.32 43 10 180 +10
30JUL26 41.00 C 0.00 0.00 0.00 1.74 +0.24 43 0 105 0
30JUL26 42.00 C 0.00 0.00 0.00 1.34 +0.19 43 0 335 0
30JUL26 43.00 C 0.00 0.00 0.00 1.03 +0.21 44 0 136 0
30JUL26 44.00 C 0.85 0.96 0.76 0.77 +0.14 44 25 101 -9
30JUL26 45.00 C 0.58 0.60 0.57 0.57 +0.11 44 6 97 +5
30JUL26 46.00 C 0.45 0.45 0.45 0.41 +0.07 44 1 118 0
30JUL26 47.00 C 0.00 0.00 0.00 0.29 +0.05 44 0 118 0
30JUL26 48.00 C 0.26 0.26 0.26 0.20 +0.03 43 1 56 -1
30JUL26 49.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 23 0
30JUL26 50.00 C 0.18 0.18 0.18 0.10 +0.02 44 1 89 +1
30JUL26 52.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 64 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 58 0 110 0
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 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.77 - 45 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 8.86 - 45 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 7.97 +0.82 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.16 +0.64 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.24 +0.69 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.48 +0.66 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.77 +0.61 42 0 0 0
28AUG26 38.00 C 4.21 4.31 4.21 4.13 +0.47 42 24 69 +3
28AUG26 39.00 C 0.00 0.00 0.00 3.53 +0.44 42 0 60 0
28AUG26 40.00 C 3.36 3.36 2.85 3.01 +0.41 42 33 24 -6
28AUG26 41.00 C 2.51 2.51 2.51 2.51 +0.35 42 6 32 -6
28AUG26 42.00 C 0.00 0.00 0.00 2.12 +0.34 42 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 1.76 +0.30 42 0 83 0
28AUG26 44.00 C 0.00 0.00 0.00 1.45 +0.27 42 0 83 0
28AUG26 45.00 C 1.25 1.25 1.25 1.20 +0.25 42 15 70 0
28AUG26 46.00 C 1.04 1.04 1.04 0.98 +0.22 42 5 30 -5
28AUG26 47.00 C 0.00 0.00 0.00 0.80 +0.20 43 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.64 +0.16 42 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.51 +0.14 42 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.40 +0.11 42 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.22 +0.07 42 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.99 - 42 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 9.11 +0.56 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.24 +0.54 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.45 +0.59 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.59 +0.63 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.86 +0.59 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.19 +0.55 39 0 0 0
29SEP26 38.00 C 4.45 4.45 4.45 4.59 +0.46 39 15 30 +15
29SEP26 39.00 C 3.88 3.94 3.88 4.00 +0.42 39 23 30 -15
29SEP26 40.00 C 3.32 3.32 3.32 3.50 +0.41 39 15 36 +15
29SEP26 41.00 C 3.07 3.11 2.99 2.99 +0.35 39 42 42 +42
29SEP26 42.00 C 2.66 2.66 2.66 2.60 +0.33 39 15 69 0
29SEP26 43.00 C 0.00 0.00 0.00 2.23 +0.31 39 0 90 0
29SEP26 44.00 C 0.00 0.00 0.00 1.91 +0.28 39 0 906 0
29SEP26 45.00 C 0.00 0.00 0.00 1.62 +0.26 39 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 +0.20 39 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.16 +0.18 39 0 75 0
29SEP26 48.00 C 1.00 1.00 1.00 0.95 +0.18 39 1 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 +0.11 39 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 +0.10 39 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 +0.08 39 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.25 +0.05 39 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.21 - 41 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 9.35 - 40 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 8.52 - 39 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 7.73 +0.51 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.98 +0.68 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.20 +0.56 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.55 +0.53 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.95 +0.49 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.40 +0.35 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.89 +0.46 38 0 30 0
29OCT26 41.00 C 0.00 0.00 0.00 3.42 +0.39 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.00 +0.37 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.62 +0.32 38 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.29 +0.31 38 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 1.98 +0.27 38 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.72 +0.26 38 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.49 +0.22 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.25 +0.17 38 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.07 +0.15 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.91 +0.13 37 0 0 0
29OCT26 52.50 C 0.64 0.64 0.64 0.60 +0.07 37 1 1 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.40 +0.06 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.71 - 40 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 9.88 +0.66 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.07 +0.63 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.29 +0.59 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.56 +0.55 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.87 +0.52 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.04 +0.46 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.45 +0.43 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.91 +0.40 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.40 +0.36 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.94 +0.33 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.51 +0.20 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.19 +0.25 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.84 +0.27 35 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.52 +0.21 35 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.22 +0.19 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.96 +0.17 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 +0.15 35 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 +0.13 35 0 75 0
30DEC26 50.00 C 0.00 0.00 0.00 1.32 +0.11 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.93 +0.07 34 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 +0.06 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 +0.04 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 +0.02 34 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.40 - 39 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 10.63 +0.61 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.88 +0.58 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.17 +0.54 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.50 +0.52 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.86 +0.49 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.25 +0.45 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.68 +0.42 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.15 +0.39 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.65 +0.37 36 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.03 +0.33 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.60 +0.30 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.21 +0.28 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.84 +0.25 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.50 +0.22 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.19 +0.21 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.90 +0.18 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.64 +0.17 35 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 2.40 +0.16 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.17 +0.13 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.70 +0.11 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.32 +0.08 35 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.02 +0.06 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 +0.04 35 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 +0.03 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.79 - 39 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 11.04 - 39 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 10.34 +0.68 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.65 +0.64 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.02 +0.63 38 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 8.41 +0.63 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.82 +0.57 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.29 +0.58 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.75 +0.53 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.28 +0.51 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.83 +0.52 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.38 +0.46 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.00 +0.45 37 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.48 +0.41 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.17 +0.44 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.79 +0.32 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.65 +0.37 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.36 +0.35 36 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.03 +0.30 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.78 +0.24 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.27 +0.20 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.86 +0.21 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.53 +0.19 36 0 0 0
TOTAL CALL 239 6,135 +50
30JUL26 31.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.15 -0.10 44 0 2 0
30JUL26 35.00 P 0.36 0.36 0.33 0.26 -0.15 44 16 180 +15
30JUL26 36.00 P 0.65 0.68 0.63 0.41 -0.20 44 3 73 +2
30JUL26 37.00 P 0.00 0.00 0.00 0.63 -0.27 44 0 101 0
30JUL26 38.00 P 0.00 0.00 0.00 0.93 -0.26 44 0 136 0
30JUL26 39.00 P 1.31 1.31 1.25 1.30 -0.31 44 16 137 0
30JUL26 40.00 P 1.56 1.76 1.56 1.74 -0.40 44 8 221 0
30JUL26 41.00 P 0.00 0.00 0.00 2.24 -0.43 44 0 50 0
30JUL26 42.00 P 2.62 2.93 2.62 2.86 -0.56 44 26 184 +20
30JUL26 43.00 P 0.00 0.00 0.00 3.50 -0.62 43 0 483 0
30JUL26 44.00 P 0.00 0.00 0.00 4.24 -0.68 43 0 123 0
30JUL26 45.00 P 5.00 5.00 5.00 5.00 -0.76 42 1 240 0
30JUL26 46.00 P 0.00 0.00 0.00 5.88 -0.65 43 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 6.77 -0.77 43 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 7.78 -0.70 48 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 8.70 -0.78 48 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 9.63 -0.77 46 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 12.14 -0.74 56 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.57 -0.81 53 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.06 -0.82 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.57 -0.81 66 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.07 -0.81 72 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.56 -0.82 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.16 -0.72 98 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.58 -0.80 91 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.14 - 42 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.21 - 42 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.32 -0.08 42 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.47 -0.10 42 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.67 -0.13 42 0 20 0
28AUG26 36.00 P 0.00 0.00 0.00 0.91 -0.16 42 0 40 0
28AUG26 37.00 P 0.00 0.00 0.00 1.21 -0.13 43 0 32 0
28AUG26 38.00 P 0.00 0.00 0.00 1.57 -0.19 43 0 39 0
28AUG26 39.00 P 1.84 1.84 1.84 1.98 -0.19 43 1 61 0
28AUG26 40.00 P 2.42 2.42 2.42 2.45 -0.20 43 2 47 +2
28AUG26 41.00 P 2.89 2.89 2.89 2.95 -0.43 42 15 76 +15
28AUG26 42.00 P 3.49 3.49 3.49 3.54 -0.45 42 15 79 0
28AUG26 43.00 P 4.12 4.40 4.12 4.18 -0.50 42 21 90 -15
28AUG26 44.00 P 0.00 0.00 0.00 4.84 -0.52 42 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 5.58 -0.56 42 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 6.36 -0.51 42 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 7.21 -0.63 43 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 8.06 -0.47 43 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 8.97 -0.51 44 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 9.85 -0.68 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.18 -0.74 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.57 -0.81 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.06 -0.82 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.57 -0.81 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.07 -0.81 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.56 -0.97 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.16 -0.72 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 - 39 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.37 -0.10 39 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 -0.13 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 -0.15 39 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.94 -0.19 39 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 1.21 -0.24 39 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 1.55 -0.27 40 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 1.94 -0.29 40 0 17 0
29SEP26 39.00 P 0.00 0.00 0.00 2.36 -0.32 40 0 45 0
29SEP26 40.00 P 2.82 2.82 2.82 2.85 -0.31 40 8 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.34 -0.41 39 0 85 0
29SEP26 42.00 P 0.00 0.00 0.00 3.91 -0.44 39 0 82 0
29SEP26 43.00 P 0.00 0.00 0.00 4.54 -0.48 39 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 5.18 -0.56 39 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.90 -0.57 39 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.66 -0.59 39 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 7.46 -0.49 39 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 8.25 -0.49 39 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 9.10 -0.56 39 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 10.00 -0.58 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 12.31 -0.70 41 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.64 -0.77 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.08 -0.80 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.57 -0.81 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.08 -0.80 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.58 -0.95 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.16 -0.72 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.58 -0.80 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.08 -0.80 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.58 -0.80 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.08 -0.80 67 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.38 - 38 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.53 - 38 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.69 - 38 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.92 -0.19 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.19 -0.21 38 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.49 -0.25 38 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 1.83 -0.28 38 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 2.24 -0.28 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.67 -0.31 38 0 0 0
29OCT26 40.00 P 3.13 3.13 3.13 3.14 -0.34 38 13 43 +13
29OCT26 41.00 P 3.57 3.57 3.57 3.65 -0.40 38 11 11 +11
29OCT26 42.00 P 0.00 0.00 0.00 4.23 -0.45 38 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.83 -0.38 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.50 -0.42 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.20 -0.53 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.95 -0.44 38 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.71 -0.57 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.50 -0.47 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.36 -0.49 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.21 -0.67 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.42 -0.71 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.72 -0.75 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.56 - 35 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 0.73 -0.18 35 0 6 0
30DEC26 33.00 P 0.00 0.00 0.00 0.94 -0.22 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 1.19 -0.24 35 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 1.47 -0.30 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.81 -0.31 35 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.17 -0.37 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.59 -0.40 35 0 37 0
30DEC26 39.00 P 0.00 0.00 0.00 3.05 -0.27 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.50 -0.29 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.03 -0.33 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.59 -0.60 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.31 -0.43 36 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.98 -0.42 36 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.64 -0.54 36 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.35 -0.56 36 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.10 -0.57 36 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.87 -0.57 36 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 9.75 -0.59 37 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.57 -0.50 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.67 -0.48 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 14.90 -0.57 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 17.22 -0.72 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.61 -0.78 36 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 22.08 -0.80 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.58 -0.95 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.16 -0.72 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.58 -0.80 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.08 -0.80 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.03 - 35 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 1.26 -0.24 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.54 -0.25 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.84 -0.30 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 2.18 -0.28 35 0 8 0
30MAR27 36.00 P 2.66 2.66 2.66 2.55 -0.27 35 8 8 +7
30MAR27 37.00 P 0.00 0.00 0.00 2.97 -0.25 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.40 -0.25 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.83 -0.29 35 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.33 -0.28 35 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.86 -0.31 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.38 -0.38 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.99 -0.49 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.65 -0.43 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.27 -0.49 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.96 -0.51 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.67 -0.54 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.39 -0.55 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.15 -0.56 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.93 -0.57 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.05 -0.52 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.19 -0.55 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 17.42 -0.75 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.67 -0.85 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.08 -0.85 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.58 -0.95 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.16 -0.72 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.58 -0.80 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.69 - 36 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 1.98 - 36 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 2.34 -0.20 36 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.67 -0.20 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.02 -0.25 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.41 -0.26 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.82 -0.27 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.28 -0.30 35 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.76 -0.31 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.29 -0.33 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.84 -0.33 34 0 0 0
29JUN27 42.00 P 6.37 6.37 6.37 6.39 -0.39 34 15 26 +15
29JUN27 43.00 P 0.00 0.00 0.00 7.01 -0.39 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.63 -0.39 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.25 -0.44 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.92 -0.46 34 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 9.61 -0.47 34 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.30 -0.50 34 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.02 -0.51 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.77 -0.50 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.71 -0.50 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.71 -0.51 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.84 -0.54 32 0 0 0
TOTAL PUT 179 7,322 +85
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$ 200.00
03JUL26 160.00 C 0.00 0.00 0.00 40.06 -2.38 178 0 0 0
03JUL26 162.50 C 0.00 0.00 0.00 38.64 -2.22 293 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 36.06 -1.38 271 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 33.49 -1.45 250 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 30.01 -2.43 0 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 27.51 -2.43 0 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 25.01 -2.44 0 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 22.51 -2.44 0 0 29 0
03JUL26 180.00 C 0.00 0.00 0.00 20.01 -2.46 0 0 15 0
03JUL26 182.50 C 0.00 0.00 0.00 17.52 -2.48 63 0 6 0
03JUL26 185.00 C 0.00 0.00 0.00 15.03 -2.54 61 0 39 0
03JUL26 187.50 C 0.00 0.00 0.00 12.56 -2.64 60 0 31 0
03JUL26 190.00 C 0.00 0.00 0.00 10.16 -2.74 61 0 69 0
03JUL26 192.50 C 0.00 0.00 0.00 7.87 -2.86 61 0 24 0
03JUL26 195.00 C 0.00 0.00 0.00 5.78 -2.94 61 0 122 0
03JUL26 197.50 C 0.00 0.00 0.00 3.99 -2.77 61 0 36 0
03JUL26 200.00 C 0.00 0.00 0.00 2.49 -2.67 59 0 98 0
03JUL26 205.00 C 1.91 2.24 0.98 0.85 -1.94 62 50 276 +16
03JUL26 210.00 C 1.14 1.35 0.57 0.19 -1.13 61 55 195 +55
03JUL26 215.00 C 1.10 1.10 1.10 0.03 -0.55 61 6 28 +6
03JUL26 220.00 C 0.00 0.00 0.00 0.01 -0.20 69 0 18 0
03JUL26 225.00 C 0.00 0.00 0.00 0.01 -0.06 83 0 10 0
03JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 1 0
03JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
03JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
03JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 36.17 -1.96 96 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 33.49 -2.57 86 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 30.15 -2.47 47 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 28.52 -1.65 76 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 25.25 -2.25 47 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 22.85 -2.53 47 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 20.50 -2.55 47 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 18.22 -2.57 47 0 0 0
10JUL26 185.00 C 0.00 0.00 0.00 16.02 -2.58 47 0 0 0
10JUL26 187.50 C 0.00 0.00 0.00 13.93 -2.58 47 0 0 0
10JUL26 190.00 C 0.00 0.00 0.00 11.96 -2.56 47 0 0 0
10JUL26 192.50 C 0.00 0.00 0.00 10.14 -2.51 47 0 0 0
10JUL26 195.00 C 0.00 0.00 0.00 8.48 -2.44 47 0 0 0
10JUL26 197.50 C 7.25 7.25 7.25 6.81 -2.25 46 15 15 +14
10JUL26 200.00 C 5.79 5.79 5.79 5.53 -2.16 46 15 18 +9
10JUL26 205.00 C 6.33 6.33 3.67 3.69 -1.62 48 213 140 +121
10JUL26 210.00 C 3.92 4.21 2.07 2.19 -1.46 48 188 138 +26
10JUL26 215.00 C 2.42 2.42 1.35 1.21 -1.03 48 7 134 +6
10JUL26 220.00 C 1.80 2.03 0.75 0.63 -0.81 47 4 9 0
10JUL26 225.00 C 0.00 0.00 0.00 0.31 -0.52 47 0 18 0
10JUL26 230.00 C 0.00 0.00 0.00 0.14 -0.32 47 0 0 0
10JUL26 235.00 C 0.00 0.00 0.00 0.06 -0.19 47 0 0 0
10JUL26 240.00 C 0.00 0.00 0.00 0.03 -0.10 48 0 0 0
10JUL26 245.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 52.84 -2.86 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 50.69 -2.55 57 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 48.21 -2.70 54 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 45.79 -3.51 53 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 43.33 -3.45 51 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 40.71 -3.57 46 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 38.64 -2.22 51 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 36.17 -2.91 48 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 34.41 -2.52 54 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 31.09 -3.03 41 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 28.52 -2.76 37 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 26.75 -2.32 42 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 24.52 -2.40 41 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 22.46 -2.38 41 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 20.48 -2.35 41 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 18.60 -2.30 41 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 16.80 -2.26 41 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 15.11 -2.20 41 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 13.93 -1.73 43 0 250 0
30JUL26 195.00 C 11.77 11.77 11.77 11.90 -2.32 40 15 363 +10
30JUL26 197.50 C 10.37 10.57 10.37 10.57 -1.96 41 25 509 +15
30JUL26 200.00 C 10.61 10.61 9.22 9.25 -1.98 40 80 884 -9
30JUL26 205.00 C 7.39 7.62 7.39 7.10 -1.53 41 16 1,031 -1
30JUL26 210.00 C 7.67 7.67 5.26 5.33 -1.51 41 33 355 -14
30JUL26 215.00 C 4.88 6.01 3.68 4.01 -1.38 41 285 621 +79
30JUL26 220.00 C 4.50 4.50 2.88 2.91 -1.12 41 692 1,594 +599
30JUL26 225.00 C 3.03 3.08 2.12 2.09 -0.88 42 177 1,282 -8
30JUL26 230.00 C 2.37 2.37 1.64 1.45 -0.70 42 52 1,210 +20
30JUL26 235.00 C 1.72 1.78 1.19 0.99 -0.54 41 61 481 -5
30JUL26 240.00 C 1.20 1.25 1.14 0.66 -0.41 41 24 206 0
30JUL26 245.00 C 0.90 0.90 0.90 0.43 -0.31 41 1 98 0
28AUG26 150.00 C 0.00 0.00 0.00 51.60 -2.67 49 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 49.26 -2.92 48 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 46.93 -2.93 48 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 44.62 -2.68 47 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 42.19 -2.84 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 39.97 -3.09 45 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 38.11 -2.53 46 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 35.24 -3.37 41 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 34.17 -1.41 47 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 32.08 -2.48 46 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 29.18 -3.32 41 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 27.27 -2.39 41 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 25.44 -2.35 41 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 23.72 -2.28 41 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 22.02 -2.26 41 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 20.42 -2.87 41 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 18.88 -2.18 41 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 17.40 -2.14 41 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 16.09 -2.00 42 0 189 0
28AUG26 197.50 C 14.86 14.86 14.86 14.86 -1.90 42 6 218 +6
28AUG26 200.00 C 14.35 14.35 13.75 13.60 -1.67 42 30 232 0
28AUG26 205.00 C 11.70 11.70 11.46 11.38 -1.60 42 33 337 +33
28AUG26 210.00 C 0.00 0.00 0.00 9.44 -1.47 42 0 174 0
28AUG26 215.00 C 0.00 0.00 0.00 7.86 -1.27 42 0 210 0
28AUG26 220.00 C 7.55 7.60 7.50 6.42 -1.14 42 3 246 +1
28AUG26 225.00 C 0.00 0.00 0.00 5.21 -1.11 42 0 224 0
28AUG26 230.00 C 5.54 5.54 4.63 4.18 -1.04 42 12 483 0
28AUG26 235.00 C 3.78 3.78 3.78 3.30 -0.99 42 15 102 +15
28AUG26 240.00 C 3.71 3.71 3.11 2.63 -0.81 42 20 103 +20
28AUG26 245.00 C 3.00 3.00 3.00 2.06 -0.72 42 15 270 +15
29SEP26 147.50 C 0.00 0.00 0.00 54.43 -2.96 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 52.13 -2.14 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 49.57 -2.61 42 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 47.56 -2.30 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.13 -2.34 42 0 0 0
29SEP26 160.00 C 43.25 43.25 43.15 42.96 -3.02 42 6 32 -4
29SEP26 162.50 C 0.00 0.00 0.00 41.10 -2.90 43 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 38.54 -2.60 40 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 36.64 -2.68 41 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 35.53 -2.19 44 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 33.34 -2.60 42 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 30.79 -2.65 40 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 29.00 -3.14 40 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 27.33 -3.05 40 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 25.66 -2.16 40 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 24.08 -2.07 40 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 22.82 -2.12 40 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 21.35 -2.09 40 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 19.75 -2.25 40 0 408 0
29SEP26 195.00 C 18.64 18.67 18.55 18.34 -2.29 40 28 167 +21
29SEP26 197.50 C 20.65 20.65 17.36 17.01 -1.97 39 44 161 +24
29SEP26 200.00 C 16.21 16.21 16.21 15.91 -1.75 40 15 138 +15
29SEP26 205.00 C 15.28 15.28 13.86 13.86 -1.55 40 38 219 +27
29SEP26 210.00 C 0.00 0.00 0.00 11.81 -1.52 40 0 366 0
29SEP26 215.00 C 10.24 10.24 10.24 10.10 -1.41 40 3 128 0
29SEP26 220.00 C 0.00 0.00 0.00 8.72 -1.17 40 0 132 0
29SEP26 225.00 C 0.00 0.00 0.00 7.39 -1.22 40 0 146 0
29SEP26 230.00 C 0.00 0.00 0.00 6.25 -1.03 40 0 498 0
29SEP26 235.00 C 6.90 6.91 5.54 5.29 -0.92 40 83 172 +81
29SEP26 240.00 C 0.00 0.00 0.00 4.43 -0.90 40 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 3.68 -0.79 40 0 48 0
29SEP26 250.00 C 0.00 0.00 0.00 3.05 -0.71 40 0 239 0
29SEP26 255.00 C 0.00 0.00 0.00 2.51 -0.62 40 0 15 0
29SEP26 260.00 C 0.00 0.00 0.00 2.01 -0.52 40 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.64 -0.47 40 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.35 -0.38 40 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 1.09 -0.35 40 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.89 -0.27 40 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.71 -0.26 40 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.58 -0.20 40 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 30.93 -1.99 39 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 29.28 -2.63 39 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 27.69 -1.93 39 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 26.22 -1.85 39 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 24.76 -1.85 39 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 23.30 -1.85 39 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 22.68 -1.02 41 0 0 0
29OCT26 195.00 C 20.41 20.41 20.41 20.41 -2.03 38 15 15 +15
29OCT26 197.50 C 21.57 21.57 19.23 19.24 -2.03 39 28 28 +28
29OCT26 200.00 C 20.34 20.34 18.23 18.08 -1.84 39 40 40 +40
29OCT26 205.00 C 16.24 16.24 16.24 15.87 -1.60 38 10 10 +10
29OCT26 210.00 C 0.00 0.00 0.00 13.91 -1.68 39 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 12.14 -1.42 39 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 10.57 -1.31 39 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 9.18 -1.16 39 0 0 0
29OCT26 230.00 C 8.96 8.96 8.96 7.96 -1.18 39 15 15 +15
29OCT26 235.00 C 0.00 0.00 0.00 6.98 -0.96 39 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 6.07 -0.97 39 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 5.27 -0.84 39 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 57.23 -2.47 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.15 -2.40 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 53.10 -2.00 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.09 -2.35 41 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 49.12 -2.53 40 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 47.19 -2.51 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 45.30 -2.50 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.45 -2.46 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 41.65 -2.47 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 40.00 -2.34 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 38.80 -1.81 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.05 -2.05 40 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 35.51 -1.43 41 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 33.84 -1.52 40 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 32.29 -1.98 40 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 30.85 -1.49 40 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 28.66 -2.25 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 27.30 -2.02 38 0 34 0
30DEC26 192.50 C 0.00 0.00 0.00 25.99 -1.99 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 24.88 -1.82 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 23.65 -1.74 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 22.50 -1.70 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 20.29 -1.74 38 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 18.31 -1.45 38 0 343 0
30DEC26 215.00 C 0.00 0.00 0.00 16.44 -1.43 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 14.85 -1.48 38 0 39 0
30DEC26 225.00 C 13.35 13.35 13.35 13.30 -1.31 38 18 21 +4
30DEC26 230.00 C 0.00 0.00 0.00 11.94 -1.30 38 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 10.73 -1.25 39 0 70 0
30DEC26 240.00 C 0.00 0.00 0.00 9.61 -1.35 39 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.61 -1.26 39 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 7.71 -1.18 39 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 6.91 -1.04 39 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.16 -0.76 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.45 -0.68 39 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 4.88 -0.59 39 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.30 -0.60 39 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 59.71 -2.58 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 58.00 -2.49 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 56.10 -1.95 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 54.23 -1.95 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.13 -2.74 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.51 -2.02 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.87 -2.44 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 47.15 -2.43 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 45.48 -2.41 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.85 -2.39 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 41.99 -2.69 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 40.47 -2.63 38 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 39.21 -2.36 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.55 -1.96 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.25 -1.81 38 0 16 0
30MAR27 185.00 C 0.00 0.00 0.00 34.85 -1.90 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 33.45 -2.41 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.13 -2.37 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 30.88 -1.85 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 29.62 -1.88 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 28.46 -1.81 38 0 32 0
30MAR27 200.00 C 27.27 27.27 27.27 27.27 -1.85 38 15 59 0
30MAR27 205.00 C 0.00 0.00 0.00 25.26 -1.66 38 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 23.22 -1.66 38 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 21.39 -1.61 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 19.64 -1.59 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 18.02 -1.56 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 16.59 -1.52 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.31 -1.32 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 13.96 -1.47 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.98 -1.37 38 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 53.35 -1.86 37 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 51.71 -1.85 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 50.12 -1.83 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 48.56 -1.82 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 47.05 -1.79 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 45.56 -1.78 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 43.95 -2.47 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.53 -1.91 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.15 -1.90 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 39.99 -1.70 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.53 -1.84 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 37.27 -1.82 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 36.05 -1.79 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 34.81 -1.82 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 33.67 -1.83 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.47 -1.87 37 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 31.47 -1.75 37 0 134 0
29JUN27 205.00 C 0.00 0.00 0.00 29.50 -1.46 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 27.47 -1.53 37 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 25.66 -1.45 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 23.91 -1.48 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 22.32 -1.84 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.80 -1.38 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 19.44 -1.53 38 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 18.14 -1.28 38 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 16.98 -1.36 38 0 1 0
TOTAL CALL 2,506 24,933 +1,305
03JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
03JUL26 167.50 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
03JUL26 170.00 P 0.00 0.00 0.00 0.01 0.00 113 0 19 0
03JUL26 172.50 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
03JUL26 175.00 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
03JUL26 177.50 P 0.00 0.00 0.00 0.01 -0.01 86 0 112 0
03JUL26 180.00 P 0.01 0.01 0.01 0.01 -0.02 77 77 148 +77
03JUL26 182.50 P 0.00 0.00 0.00 0.01 -0.06 67 0 50 0
03JUL26 185.00 P 0.00 0.00 0.00 0.02 -0.11 63 0 83 0
03JUL26 187.50 P 0.07 0.07 0.07 0.05 -0.21 61 4 60 +4
03JUL26 190.00 P 0.25 0.25 0.17 0.15 -0.32 61 56 107 -24
03JUL26 192.50 P 0.53 0.53 0.53 0.36 -0.45 61 2 16 0
03JUL26 195.00 P 1.18 1.18 0.60 0.79 -0.52 61 49 43 +33
03JUL26 197.50 P 1.47 1.47 1.47 1.52 -0.51 62 6 75 0
03JUL26 200.00 P 2.15 2.51 1.41 2.62 -0.34 63 69 47 +2
03JUL26 205.00 P 0.00 0.00 0.00 5.81 +0.21 61 0 3 0
03JUL26 210.00 P 0.00 0.00 0.00 10.17 +0.98 61 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 15.02 +1.90 61 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 20.00 +2.23 0 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 25.00 +2.36 0 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 30.00 +2.06 0 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 35.00 +2.08 0 0 0 0
03JUL26 240.00 P 0.00 0.00 0.00 40.02 +1.85 137 0 0 0
03JUL26 245.00 P 0.00 0.00 0.00 45.01 +2.41 143 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 2 0
10JUL26 167.50 P 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 0.24 -0.10 47 0 15 0
10JUL26 180.00 P 0.50 0.55 0.50 0.40 -0.11 47 30 40 +30
10JUL26 182.50 P 0.00 0.00 0.00 0.62 -0.15 47 0 0 0
10JUL26 185.00 P 1.11 1.17 1.07 0.94 -0.15 48 150 150 +120
10JUL26 187.50 P 1.45 1.45 1.45 1.36 -0.15 48 15 45 0
10JUL26 190.00 P 1.88 2.07 1.88 1.91 -0.12 48 48 76 +42
10JUL26 192.50 P 2.50 2.68 2.43 2.61 -0.07 48 8 128 0
10JUL26 195.00 P 3.49 3.49 3.10 3.38 -0.11 47 92 120 +30
10JUL26 197.50 P 3.65 4.30 3.65 4.51 +0.08 48 62 45 +23
10JUL26 200.00 P 5.27 5.52 5.27 5.71 +0.19 48 30 30 +8
10JUL26 205.00 P 6.50 8.90 6.50 8.73 +0.56 49 42 33 +33
10JUL26 210.00 P 0.00 0.00 0.00 12.02 +0.93 47 0 0 0
10JUL26 215.00 P 0.00 0.00 0.00 16.07 +1.30 47 0 0 0
10JUL26 220.00 P 0.00 0.00 0.00 20.52 +1.66 47 0 0 0
10JUL26 225.00 P 0.00 0.00 0.00 25.22 +1.93 47 0 0 0
10JUL26 230.00 P 0.00 0.00 0.00 30.07 +2.13 47 0 0 0
10JUL26 235.00 P 0.00 0.00 0.00 35.01 +1.29 47 0 0 0
10JUL26 240.00 P 0.00 0.00 0.00 40.02 +1.85 54 0 0 0
10JUL26 245.00 P 0.00 0.00 0.00 45.12 +2.31 68 0 0 0
30JUL26 147.50 P 0.26 0.26 0.26 0.03 0.00 42 1 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 50 0
30JUL26 157.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 275 0
30JUL26 162.50 P 0.60 0.60 0.60 0.28 -0.02 41 2 314 0
30JUL26 165.00 P 0.70 0.71 0.70 0.41 -0.02 41 8 364 +8
30JUL26 167.50 P 0.80 0.88 0.80 0.56 -0.02 41 18 282 +18
30JUL26 170.00 P 1.00 1.10 1.00 0.75 -0.02 42 19 313 +19
30JUL26 172.50 P 0.00 0.00 0.00 1.01 -0.01 42 0 226 0
30JUL26 175.00 P 0.00 0.00 0.00 1.31 +0.02 42 0 339 0
30JUL26 177.50 P 2.00 2.00 2.00 1.68 +0.01 42 1 260 0
30JUL26 180.00 P 2.40 2.40 2.20 2.15 +0.06 42 53 264 +53
30JUL26 182.50 P 0.00 0.00 0.00 2.66 +0.07 42 0 291 0
30JUL26 185.00 P 3.01 3.42 3.01 3.31 +0.12 42 109 522 +15
30JUL26 187.50 P 4.01 4.06 3.85 4.03 +0.19 42 67 155 +8
30JUL26 190.00 P 4.64 4.77 4.56 4.81 +0.17 42 70 379 0
30JUL26 192.50 P 4.49 5.80 4.49 5.68 +0.21 41 37 346 +23
30JUL26 195.00 P 5.26 6.81 5.26 6.76 +0.28 42 105 277 +31
30JUL26 197.50 P 7.36 8.50 7.36 7.86 +0.35 41 91 200 +31
30JUL26 200.00 P 8.60 9.62 8.60 9.14 +0.41 42 65 308 +46
30JUL26 205.00 P 11.32 11.84 10.44 12.00 +0.59 42 53 160 +53
30JUL26 210.00 P 0.00 0.00 0.00 15.00 +0.52 41 0 52 0
30JUL26 215.00 P 0.00 0.00 0.00 18.58 +1.16 41 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 22.48 +1.38 41 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 26.65 +1.58 41 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 31.98 +1.82 49 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 36.05 +1.34 45 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 40.34 +2.17 41 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 45.16 +1.46 41 0 0 0
28AUG26 150.00 P 0.90 0.90 0.90 0.50 -0.01 42 4 13 +4
28AUG26 152.50 P 1.00 1.00 1.00 0.61 -0.03 41 1 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.82 0.00 42 0 18 0
28AUG26 157.50 P 0.00 0.00 0.00 1.01 0.00 42 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 1.27 +0.01 42 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 1.54 +0.01 42 0 88 0
28AUG26 165.00 P 0.00 0.00 0.00 1.90 -0.01 42 0 133 0
28AUG26 167.50 P 0.00 0.00 0.00 2.28 -0.01 42 0 141 0
28AUG26 170.00 P 3.24 3.24 3.24 2.74 +0.03 42 1 69 0
28AUG26 172.50 P 0.00 0.00 0.00 3.25 +0.03 42 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 3.81 +0.07 42 0 1,354 0
28AUG26 177.50 P 0.00 0.00 0.00 4.47 +0.08 42 0 136 0
28AUG26 180.00 P 5.40 5.40 5.40 5.14 +0.08 42 5 396 0
28AUG26 182.50 P 5.83 5.83 5.83 5.83 +0.03 42 15 209 +15
28AUG26 185.00 P 0.00 0.00 0.00 6.77 +0.13 42 0 164 0
28AUG26 187.50 P 7.52 7.52 7.52 7.52 +0.14 41 15 185 +15
28AUG26 190.00 P 0.00 0.00 0.00 8.58 +0.15 42 0 338 0
28AUG26 192.50 P 9.76 9.76 9.61 9.61 +0.19 42 30 306 +30
28AUG26 195.00 P 11.17 11.17 10.36 10.70 +0.22 41 35 399 +35
28AUG26 197.50 P 11.34 12.08 11.34 11.88 +0.24 41 28 363 +28
28AUG26 200.00 P 13.17 13.55 13.14 13.14 +0.24 41 46 645 +31
28AUG26 205.00 P 15.00 15.00 15.00 16.08 +0.55 42 15 195 +15
28AUG26 210.00 P 18.14 19.19 18.14 19.13 +0.79 41 30 140 +30
28AUG26 215.00 P 0.00 0.00 0.00 22.51 +0.99 41 0 15 0
28AUG26 220.00 P 0.00 0.00 0.00 26.06 +1.05 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 29.92 +1.27 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 34.40 +2.17 44 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 37.68 +1.99 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 41.77 +1.84 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 46.65 +2.05 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.94 +0.03 40 0 33 0
29SEP26 150.00 P 1.64 1.64 1.64 1.10 +0.01 40 1 18 -1
29SEP26 152.50 P 1.80 1.80 1.80 1.35 +0.02 40 3 158 0
29SEP26 155.00 P 0.00 0.00 0.00 1.62 +0.02 40 0 107 0
29SEP26 157.50 P 2.50 2.50 2.50 1.93 +0.06 40 1 34 -1
29SEP26 160.00 P 0.00 0.00 0.00 2.37 +0.13 40 0 115 0
29SEP26 162.50 P 0.00 0.00 0.00 2.68 +0.06 40 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 3.25 +0.21 40 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 3.77 +0.22 40 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 4.31 +0.26 40 0 776 0
29SEP26 172.50 P 0.00 0.00 0.00 4.98 +0.19 40 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 5.66 +0.19 40 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 6.40 +0.25 40 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 7.25 +0.29 40 0 851 0
29SEP26 182.50 P 0.00 0.00 0.00 7.93 +0.12 40 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 8.99 +0.32 40 0 65 0
29SEP26 187.50 P 9.87 9.87 9.87 9.96 +0.28 40 15 136 0
29SEP26 190.00 P 0.00 0.00 0.00 11.01 +0.28 40 0 218 0
29SEP26 192.50 P 12.04 12.04 12.04 12.04 +0.26 40 14 147 0
29SEP26 195.00 P 11.67 13.77 11.67 13.31 +0.34 40 18 173 0
29SEP26 197.50 P 13.23 14.09 13.23 14.52 +0.40 40 30 198 -3
29SEP26 200.00 P 15.18 15.74 14.46 15.74 +0.32 40 57 682 0
29SEP26 205.00 P 16.87 18.77 16.87 18.68 +0.55 40 60 102 +7
29SEP26 210.00 P 21.59 21.59 21.59 21.76 +0.68 40 15 83 0
29SEP26 215.00 P 0.00 0.00 0.00 24.77 +0.69 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.51 +0.90 40 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 31.80 +1.09 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 35.39 +1.27 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 39.85 +1.57 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 44.09 +1.50 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.88 +2.16 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 53.63 +2.67 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.87 +1.13 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 62.63 +2.29 45 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 67.04 +2.12 44 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 70.65 +1.09 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 75.36 +1.10 36 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 80.63 +1.63 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.44 +1.64 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 90.27 +1.68 40 0 0 0
29OCT26 177.50 P 7.80 7.80 7.80 7.92 +0.28 39 3 4 +3
29OCT26 180.00 P 0.00 0.00 0.00 8.70 +0.24 39 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 9.50 +0.20 39 0 0 0
29OCT26 185.00 P 10.66 10.66 10.66 10.57 +0.44 39 15 16 +15
29OCT26 187.50 P 11.68 11.68 11.68 11.58 +0.48 39 15 15 +15
29OCT26 190.00 P 12.77 12.77 12.77 12.54 +0.28 39 15 22 +15
29OCT26 192.50 P 12.39 12.39 12.39 13.72 +0.26 39 15 15 +15
29OCT26 195.00 P 13.85 13.85 13.85 14.99 +0.50 39 15 30 +15
29OCT26 197.50 P 16.36 16.36 16.36 16.25 +0.53 39 15 30 +15
29OCT26 200.00 P 17.61 17.61 17.61 17.58 +0.58 39 8 38 +8
29OCT26 205.00 P 18.82 18.82 18.82 20.31 +0.63 39 15 15 0
29OCT26 210.00 P 0.00 0.00 0.00 23.38 +0.85 39 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 25.88 +0.29 37 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 30.07 +1.03 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 33.51 +1.04 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 37.25 +1.15 39 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 41.33 +1.34 39 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 45.26 +1.35 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 49.58 +1.51 39 0 0 0
30DEC26 147.50 P 3.70 3.70 3.70 3.10 +0.05 39 4 765 -1
30DEC26 150.00 P 4.30 4.30 4.30 3.48 +0.13 39 1 15 0
30DEC26 152.50 P 4.35 4.35 4.35 3.97 +0.20 39 1 241 0
30DEC26 155.00 P 5.00 5.00 5.00 4.49 +0.21 39 1 83 0
30DEC26 157.50 P 0.00 0.00 0.00 5.01 +0.21 39 1 18 +1
30DEC26 160.00 P 0.00 0.00 0.00 5.58 +0.26 39 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 6.25 +0.30 39 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 7.13 +0.51 40 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 7.59 +0.29 39 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 8.35 +0.37 39 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 9.23 +0.15 39 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 10.38 +0.43 40 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 11.26 +0.43 40 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 12.20 +0.48 40 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 13.17 +0.48 39 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 14.20 +0.42 39 0 59 0
30DEC26 187.50 P 0.00 0.00 0.00 15.47 +0.60 40 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 16.58 +0.62 40 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 17.60 +0.57 39 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 18.95 +0.65 39 0 153 0
30DEC26 197.50 P 19.71 19.71 19.71 20.12 +0.72 39 15 23 +15
30DEC26 200.00 P 0.00 0.00 0.00 21.52 +0.64 39 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 24.29 +0.88 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 27.19 +0.89 39 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 30.45 +0.98 39 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 33.74 +1.02 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 36.57 +0.82 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.03 +0.43 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 43.76 +0.61 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 47.60 +0.66 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 51.48 +0.53 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 56.25 +1.41 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.13 +1.07 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.37 +1.11 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.72 +1.18 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.26 +1.37 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 77.62 +1.73 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 5.37 +0.08 39 0 46 0
30MAR27 150.00 P 7.00 7.00 6.95 5.91 +0.07 39 2 15 0
30MAR27 152.50 P 7.10 7.10 7.10 6.30 -0.09 38 2 10 -2
30MAR27 155.00 P 0.00 0.00 0.00 6.98 -0.07 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 7.67 -0.09 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 8.60 +0.13 39 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 9.31 +0.13 39 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 10.19 +0.23 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 11.07 +0.22 39 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 11.96 +0.23 39 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 12.85 +0.23 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 13.82 +0.30 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 14.90 +0.34 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.98 +0.34 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 17.07 +0.35 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 18.16 +0.35 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.37 +0.46 39 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 20.65 +0.49 39 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 21.92 +0.50 39 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 23.23 +0.50 40 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 24.49 +0.64 40 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 25.91 +0.59 40 0 21 0
30MAR27 205.00 P 27.09 27.09 27.09 28.65 +0.58 39 15 64 +15
30MAR27 210.00 P 0.00 0.00 0.00 31.61 +0.87 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 34.73 +0.89 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 37.98 +0.88 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 40.84 +0.43 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 44.86 +1.07 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.55 +1.25 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.27 +1.35 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 55.46 +0.81 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.09 +0.38 39 0 3 0
29JUN27 162.50 P 0.00 0.00 0.00 11.98 +0.38 39 0 0 0
29JUN27 165.00 P 13.10 13.10 13.10 12.87 +0.38 39 1 8 0
29JUN27 167.50 P 0.00 0.00 0.00 13.77 +0.38 39 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 14.68 +0.39 39 0 24 0
29JUN27 172.50 P 0.00 0.00 0.00 15.73 +0.52 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.82 +0.52 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.91 +0.52 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.01 +0.52 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.11 +0.53 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.28 +0.59 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.57 +0.68 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.87 +0.68 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 25.17 +0.69 39 0 16 0
29JUN27 195.00 P 26.11 26.11 26.11 26.47 +0.69 39 15 16 +15
29JUN27 197.50 P 0.00 0.00 0.00 27.78 +0.69 39 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 29.18 +0.78 39 0 101 0
29JUN27 205.00 P 0.00 0.00 0.00 32.18 +0.87 39 0 2 0
29JUN27 210.00 P 34.60 34.60 34.60 35.19 +0.87 39 15 30 +15
29JUN27 215.00 P 0.00 0.00 0.00 38.26 +0.91 40 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 41.46 +0.88 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 44.74 +0.79 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 48.18 +0.98 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 51.71 +1.15 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 55.35 +1.09 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 59.04 +1.11 40 0 0 0
TOTAL PUT 2,067 24,161 +1,047
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$ 6.28
30JUL26 4.60 C 0.00 0.00 0.00 1.68 - 0 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 1.60 -0.10 56 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.51 -0.10 59 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.41 -0.10 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.31 -0.11 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.13 -0.05 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.92 -0.06 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.72 -0.08 58 0 0 0
30JUL26 6.00 C 0.77 0.77 0.55 0.56 -0.05 58 34 52 +29
30JUL26 6.25 C 0.55 0.55 0.39 0.42 -0.05 57 45 117 +45
30JUL26 6.50 C 0.29 0.29 0.28 0.31 -0.05 57 16 52 0
30JUL26 6.75 C 0.19 0.19 0.19 0.23 -0.04 58 2 37 +2
30JUL26 7.00 C 0.00 0.00 0.00 0.16 -0.04 57 0 101 0
30JUL26 7.25 C 0.11 0.11 0.11 0.11 -0.03 57 2 100 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.02 57 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.02 57 0 125 0
30JUL26 8.50 C 0.02 0.02 0.02 0.01 -0.02 54 10 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 1.79 - 69 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 1.72 -0.05 71 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.62 -0.07 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.54 -0.07 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.46 -0.07 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.26 -0.06 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.08 -0.02 64 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.88 -0.10 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.73 -0.06 58 0 45 0
28AUG26 6.25 C 0.61 0.61 0.61 0.60 -0.07 58 15 30 +15
28AUG26 6.50 C 0.00 0.00 0.00 0.50 -0.06 58 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.41 -0.05 59 0 135 0
28AUG26 7.00 C 0.36 0.36 0.36 0.33 -0.05 58 15 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 -0.05 59 0 152 0
28AUG26 7.50 C 0.00 0.00 0.00 0.22 -0.04 60 0 110 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 -0.04 59 0 75 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 -0.03 60 0 75 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 -0.03 60 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 -0.03 58 0 45 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.03 58 0 66 0
28AUG26 9.00 C 0.04 0.04 0.04 0.05 -0.02 59 10 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.02 59 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.02 58 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 1.89 - 70 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.80 -0.05 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 -0.07 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 -0.05 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.55 -0.09 64 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 -0.09 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.20 -0.09 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.03 -0.08 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 -0.06 59 0 45 0
29SEP26 6.25 C 0.83 0.83 0.74 0.77 -0.07 59 75 120 +75
29SEP26 6.50 C 0.62 0.63 0.62 0.67 -0.06 60 30 47 +30
29SEP26 6.75 C 0.52 0.53 0.52 0.57 -0.07 59 45 105 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.06 60 0 76 0
29SEP26 7.25 C 0.36 0.36 0.36 0.42 -0.06 60 15 22 +1
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.06 60 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.05 61 0 98 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.05 60 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.05 60 0 21 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.04 61 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.04 61 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.04 60 0 157 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.03 60 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.03 60 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.02 61 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 61 0 314 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 1.94 - 65 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 1.87 -0.07 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.79 -0.07 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.71 -0.08 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.65 -0.07 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.47 -0.08 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.31 -0.07 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.13 -0.09 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.01 -0.04 60 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.90 -0.03 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.80 -0.03 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.70 -0.03 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.62 -0.03 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.55 -0.02 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.48 -0.03 61 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 -0.03 61 0 0 0
29OCT26 8.00 C 0.33 0.33 0.33 0.37 -0.02 61 5 5 +5
29OCT26 8.25 C 0.00 0.00 0.00 0.33 -0.02 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 -0.02 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.03 - 60 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.96 -0.10 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 -0.09 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 -0.09 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 -0.09 59 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 -0.08 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 -0.05 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 -0.04 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 -0.04 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 -0.04 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 -0.04 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 -0.04 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 -0.03 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 -0.04 61 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.03 61 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.03 62 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 -0.03 62 0 24 0
30DEC26 8.25 C 0.45 0.45 0.45 0.53 -0.03 62 2 45 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.48 -0.03 62 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.02 62 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.02 62 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.02 62 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.02 62 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.02 62 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 -0.02 62 0 3,359 0
30DEC26 10.50 C 0.18 0.18 0.18 0.23 -0.01 63 10 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.01 63 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.02 62 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.01 63 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 63 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 63 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 64 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 64 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 64 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 64 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 63 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.17 - 57 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 2.10 -0.10 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.05 -0.08 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.98 -0.09 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.92 -0.08 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 -0.06 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 -0.05 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 -0.05 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 -0.05 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.34 -0.05 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.05 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 -0.05 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.07 -0.05 59 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.00 -0.04 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 -0.05 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 -0.04 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.80 -0.04 60 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.74 -0.04 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 -0.04 60 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.64 -0.04 60 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.59 -0.04 60 0 73 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 -0.04 60 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.51 -0.04 60 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.48 -0.03 60 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 -0.04 60 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.03 61 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.03 60 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.03 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.03 60 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.02 61 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.02 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.01 61 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.01 61 0 18 0
30MAR27 14.50 C 0.13 0.13 0.13 0.13 -0.01 61 18 18 0
30MAR27 15.00 C 0.10 0.10 0.10 0.11 -0.01 61 18 29 +18
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 61 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.29 - 56 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 2.23 -0.06 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.18 -0.05 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.12 -0.07 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.07 -0.06 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.94 -0.06 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.82 -0.06 57 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.71 -0.06 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 -0.05 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.51 -0.05 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.42 -0.05 58 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.33 -0.05 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.25 -0.05 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.17 -0.06 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.10 -0.05 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.04 -0.05 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.97 -0.05 58 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.92 -0.04 59 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.86 -0.05 58 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.81 -0.05 59 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.76 -0.05 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 -0.04 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.68 -0.04 59 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.64 -0.04 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.60 -0.04 59 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 -0.04 59 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.04 59 0 45 0
TOTAL CALL 367 14,799 +237
30JUL26 4.60 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 0.00 60 0 55 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 0.00 61 0 18 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 0.00 60 0 138 0
30JUL26 5.50 P 0.17 0.17 0.17 0.12 0.00 61 10 50 +10
30JUL26 5.75 P 0.00 0.00 0.00 0.19 0.00 60 0 304 0
30JUL26 6.00 P 0.00 0.00 0.00 0.28 0.00 60 0 292 0
30JUL26 6.25 P 0.41 0.41 0.41 0.40 0.00 60 5 339 0
30JUL26 6.50 P 0.00 0.00 0.00 0.54 0.00 60 0 336 0
30JUL26 6.75 P 0.64 0.64 0.64 0.69 -0.01 58 1 220 0
30JUL26 7.00 P 0.91 0.91 0.91 0.90 +0.07 63 3 735 0
30JUL26 7.25 P 0.00 0.00 0.00 1.10 +0.03 63 20 169 -20
30JUL26 7.50 P 0.00 0.00 0.00 1.33 +0.09 68 20 510 -20
30JUL26 7.75 P 0.00 0.00 0.00 1.56 +0.07 71 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.80 +0.11 75 0 409 0
30JUL26 8.25 P 0.00 0.00 0.00 2.03 +0.05 76 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 2.29 +0.10 85 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 2.55 +0.09 93 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.80 +0.09 99 0 25 0
30JUL26 9.25 P 0.00 0.00 0.00 3.05 +0.09 104 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 3.26 +0.06 95 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.55 +0.09 114 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.75 +0.05 99 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 4.27 +0.09 117 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.79 +0.09 132 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.24 +0.07 116 0 0 0
30JUL26 12.00 P 5.67 5.67 5.67 5.75 +0.08 130 3 3 +3
30JUL26 12.50 P 0.00 0.00 0.00 6.27 +0.09 146 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.79 +0.11 161 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 7.28 +0.08 163 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.76 +0.09 159 0 0 0
28AUG26 4.60 P 0.15 0.16 0.15 0.06 - 61 106 106 -
28AUG26 4.70 P 0.00 0.00 0.00 0.07 -0.01 61 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 -0.01 62 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 2,099 0
28AUG26 5.25 P 0.29 0.29 0.29 0.18 -0.01 61 6 150 0
28AUG26 5.50 P 0.00 0.00 0.00 0.25 -0.02 60 0 275 0
28AUG26 5.75 P 0.00 0.00 0.00 0.35 -0.01 61 0 135 0
28AUG26 6.00 P 0.00 0.00 0.00 0.46 -0.01 62 0 220 0
28AUG26 6.25 P 0.00 0.00 0.00 0.58 -0.02 61 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.72 -0.01 61 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.86 -0.01 59 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 1.07 +0.05 63 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 1.26 +0.08 64 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.45 +0.08 64 0 216 0
28AUG26 7.75 P 0.00 0.00 0.00 1.62 +0.05 60 0 102 0
28AUG26 8.00 P 1.85 1.85 1.85 1.89 +0.09 68 10 123 +10
28AUG26 8.25 P 0.00 0.00 0.00 2.12 +0.10 70 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.32 +0.07 67 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.55 +0.04 67 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.83 +0.10 77 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 3.08 +0.10 81 0 25 0
28AUG26 9.50 P 3.28 3.28 3.28 3.28 +0.07 75 10 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.55 +0.08 82 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.79 +0.07 84 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.31 +0.10 94 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.79 +0.08 96 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.31 +0.11 106 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.80 +0.08 109 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.29 +0.11 112 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.79 +0.10 116 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 7.28 +0.08 118 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.79 +0.11 125 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 - 62 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.02 62 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.02 62 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.02 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.02 62 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.02 62 0 585 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 -0.02 63 0 133 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 -0.03 62 0 271 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.02 62 0 288 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 -0.03 63 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 -0.02 63 0 322 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 -0.01 63 0 157 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 +0.03 63 0 105 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.05 64 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.58 +0.03 64 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.78 +0.06 64 0 102 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 +0.05 65 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 +0.02 63 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 +0.07 64 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.62 +0.07 65 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 +0.06 66 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.09 +0.08 68 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.33 +0.04 70 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.57 +0.08 71 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.81 +0.03 72 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.31 +0.08 77 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.79 +0.08 79 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.31 +0.11 87 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.80 +0.06 90 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.29 +0.10 92 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.79 +0.10 96 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.28 +0.08 98 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.79 +0.08 103 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.25 +0.04 96 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.76 +0.06 102 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.25 +0.05 103 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.76 +0.06 108 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 - 63 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.22 0.00 63 0 0 0
29OCT26 4.80 P 0.37 0.37 0.36 0.25 +0.01 63 230 317 +230
29OCT26 4.90 P 0.00 0.00 0.00 0.28 +0.01 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.31 +0.01 63 0 20 0
29OCT26 5.25 P 0.00 0.00 0.00 0.40 +0.01 63 0 0 0
29OCT26 5.50 P 0.57 0.57 0.57 0.49 +0.01 63 100 100 +100
29OCT26 5.75 P 0.00 0.00 0.00 0.61 +0.01 63 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.73 +0.01 63 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.87 +0.02 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.02 +0.02 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.16 +0.01 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.31 -0.01 62 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.49 +0.01 63 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.66 0.00 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.85 +0.01 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.04 +0.01 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.26 +0.03 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.47 +0.05 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.69 +0.04 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 - 64 0 0 -
30DEC26 4.70 P 0.49 0.49 0.49 0.36 0.00 63 2 9,002 +2
30DEC26 4.80 P 0.00 0.00 0.00 0.39 0.00 63 0 222 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 0.00 64 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 0.00 64 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.01 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 0.00 64 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 +0.01 64 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.01 64 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 +0.01 65 20 114 +20
30DEC26 6.50 P 0.00 0.00 0.00 1.23 +0.01 65 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 +0.02 65 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.56 +0.02 66 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.03 65 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.89 0.00 65 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 2.10 +0.04 66 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 +0.04 66 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 +0.04 66 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 +0.07 67 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 +0.06 67 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.10 +0.06 67 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.31 +0.06 67 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.54 +0.07 68 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.77 +0.07 69 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.99 +0.07 69 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.42 +0.05 68 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.92 +0.08 72 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.37 +0.06 71 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 5.86 +0.07 74 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.32 +0.05 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.81 +0.06 74 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.30 +0.06 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.79 +0.06 77 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.29 +0.07 80 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.77 +0.07 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.26 +0.06 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.76 +0.06 82 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 - 62 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.50 -0.01 62 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 -0.01 62 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 -0.01 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 -0.01 62 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 0.00 62 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 0.00 63 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 0.00 63 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 1.13 0.00 63 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 0.00 63 20 45 +20
30MAR27 6.50 P 0.00 0.00 0.00 1.42 0.00 63 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.58 -0.01 63 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.75 0.00 64 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 +0.01 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 2.11 +0.01 64 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.29 +0.01 64 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.48 +0.01 65 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.68 +0.02 65 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 +0.03 65 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.08 +0.03 66 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.29 +0.05 66 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.50 +0.06 66 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.71 +0.06 66 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.92 +0.06 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.13 +0.06 67 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.58 +0.05 67 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.05 +0.08 69 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.50 +0.10 70 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.94 +0.05 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.41 +0.05 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.92 +0.10 73 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.36 +0.06 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.84 +0.07 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.36 +0.09 75 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.80 +0.06 72 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.28 +0.06 72 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.58 - 61 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.62 -0.01 61 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.66 -0.01 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.70 -0.01 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 -0.01 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 0.00 61 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 -0.01 61 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.13 0.00 61 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.27 0.00 61 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.41 -0.01 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.57 -0.01 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.73 -0.01 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.90 0.00 62 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 2.07 0.00 62 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.25 0.00 62 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 -0.01 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.62 0.00 63 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.82 +0.01 63 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.01 0.00 63 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.21 0.00 63 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.41 0.00 64 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.62 +0.01 64 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.84 +0.02 65 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.05 +0.03 65 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.27 +0.05 65 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.71 +0.06 66 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.15 +0.08 66 0 27 0
TOTAL PUT 566 34,995 +355
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$ 36.30
30JUL26 26.00 C 0.00 0.00 0.00 10.33 +0.44 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.37 +0.46 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.37 +0.40 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.51 +0.51 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.56 +0.51 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.53 +0.39 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.65 +0.37 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.84 +0.34 42 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 3.11 +0.32 42 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 2.46 +0.35 42 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 1.84 +0.22 41 0 167 0
30JUL26 37.00 C 1.59 1.59 1.59 1.39 +0.19 41 15 70 +15
30JUL26 38.00 C 1.21 1.21 1.21 1.04 +0.14 42 15 126 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.78 +0.13 43 0 60 0
30JUL26 40.00 C 0.84 0.85 0.84 0.55 +0.10 43 20 64 -15
30JUL26 41.00 C 0.63 0.63 0.63 0.38 +0.08 43 15 79 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.26 +0.06 43 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.17 +0.04 42 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 98 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.48 +0.45 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.52 +0.41 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.61 +0.45 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.68 +0.42 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.90 +0.53 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.94 +0.39 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.16 +0.37 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.44 +0.36 42 0 51 0
28AUG26 34.00 C 4.02 4.02 3.72 3.72 +0.29 41 14 154 +14
28AUG26 35.00 C 3.85 3.85 3.11 3.11 +0.25 41 23 61 0
28AUG26 36.00 C 3.25 3.25 2.60 2.60 +0.26 41 25 91 -5
28AUG26 37.00 C 2.73 2.74 2.14 2.14 +0.26 41 33 107 +20
28AUG26 38.00 C 0.00 0.00 0.00 1.75 +0.19 41 0 11 0
28AUG26 39.00 C 0.00 0.00 0.00 1.42 +0.16 41 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.14 +0.12 42 0 105 0
28AUG26 41.00 C 1.21 1.21 1.21 0.93 +0.13 42 15 165 +15
28AUG26 42.00 C 0.00 0.00 0.00 0.76 +0.14 43 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.59 +0.11 43 0 209 0
28AUG26 44.00 C 0.00 0.00 0.00 0.46 +0.09 43 0 65 0
28AUG26 45.00 C 0.45 0.45 0.45 0.36 +0.08 43 30 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.21 +0.05 43 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.76 +0.58 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.85 +0.58 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.96 +0.59 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.13 +0.54 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.30 +0.50 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.56 +0.53 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.64 +0.32 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.97 +0.30 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.35 +0.36 42 0 0 0
29SEP26 35.00 C 3.92 3.92 3.92 3.67 +0.18 40 30 25 +1
29SEP26 36.00 C 3.79 3.79 3.79 3.18 +0.18 40 11 64 -11
29SEP26 37.00 C 3.07 3.07 2.82 2.74 +0.18 41 48 109 +33
29SEP26 38.00 C 2.37 2.37 2.37 2.37 +0.18 41 8 37 +8
29SEP26 39.00 C 0.00 0.00 0.00 1.99 +0.12 41 0 45 0
29SEP26 40.00 C 0.00 0.00 0.00 1.69 +0.09 41 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.44 +0.07 41 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 1.23 +0.09 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.05 +0.15 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.88 +0.11 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.72 +0.07 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.60 +0.07 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 +0.06 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 +0.05 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.33 +0.04 42 0 30 0
29SEP26 50.00 C 0.38 0.38 0.38 0.27 +0.04 42 1 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.15 +0.58 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.29 +0.58 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.49 +0.57 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.70 +0.46 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.92 +0.40 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.11 +0.26 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.48 +0.24 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.89 +0.36 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.21 +0.19 41 0 0 0
29OCT26 36.00 C 4.49 4.49 4.49 3.73 +0.14 41 15 15 +15
29OCT26 37.00 C 3.41 3.41 3.41 3.32 +0.16 42 15 15 +15
29OCT26 38.00 C 3.55 3.55 3.09 2.91 +0.14 42 45 30 +30
29OCT26 39.00 C 3.01 3.01 2.58 2.54 +0.12 42 45 45 +45
29OCT26 40.00 C 2.27 2.27 2.24 2.24 0.00 42 21 21 +21
29OCT26 41.00 C 0.00 0.00 0.00 1.93 +0.06 42 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 1.67 +0.07 42 0 0 0
29OCT26 43.00 C 1.83 1.83 1.60 1.45 +0.07 42 45 45 +45
29OCT26 44.00 C 1.62 1.62 1.62 1.28 +0.09 42 15 15 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.13 +0.09 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.28 +0.53 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.46 +0.50 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.65 +0.39 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.87 +0.35 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.12 +0.31 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.42 +0.28 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.76 +0.37 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.15 +0.34 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.40 +0.12 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.89 +0.11 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.41 +0.09 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 3.98 +0.08 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.56 +0.14 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 3.21 +0.12 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.95 +0.16 42 0 45 0
30DEC26 41.00 C 3.15 3.15 3.14 2.64 +0.13 42 12 41 +12
30DEC26 42.00 C 2.99 2.99 2.99 2.36 +0.01 42 1 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.09 -0.01 42 0 15 0
30DEC26 44.00 C 2.47 2.47 2.47 1.87 -0.01 42 6 39 -6
30DEC26 45.00 C 0.00 0.00 0.00 1.61 -0.06 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.43 -0.04 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.27 -0.06 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.12 -0.05 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.03 -0.02 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.88 -0.06 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.65 -0.04 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 -0.03 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.85 +0.44 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.08 +0.41 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.35 +0.41 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.65 +0.33 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.99 +0.32 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.35 +0.29 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.78 +0.29 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.20 +0.26 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.69 +0.27 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.20 +0.27 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.72 +0.32 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.29 +0.30 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.86 +0.26 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.51 +0.13 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.16 +0.22 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.73 +0.01 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.44 0.00 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.25 +0.14 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.92 +0.08 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.67 +0.01 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.47 +0.04 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.27 +0.01 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.08 -0.02 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.91 -0.04 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.76 -0.04 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.45 0.00 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 +0.01 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.92 -0.03 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 0.00 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.36 +0.40 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.65 +0.29 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.97 +0.30 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.31 +0.29 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.69 +0.28 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.18 +0.36 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.61 +0.34 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.93 +0.19 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.42 +0.19 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.93 +0.17 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.48 +0.16 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.05 +0.15 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.65 +0.14 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.28 +0.11 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.96 +0.12 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.61 +0.08 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.31 +0.07 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.03 +0.07 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.80 +0.08 43 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.68 +0.33 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.39 +0.26 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.18 +0.24 44 0 0 0
TOTAL CALL 523 4,666 +297
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 0.00 44 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 20 0
30JUL26 32.00 P 0.34 0.34 0.34 0.29 -0.05 42 15 74 0
30JUL26 33.00 P 0.50 0.50 0.50 0.48 -0.08 43 1 106 +1
30JUL26 34.00 P 0.66 0.66 0.66 0.76 -0.10 43 1 47 -1
30JUL26 35.00 P 0.00 0.00 0.00 1.12 -0.13 43 0 33 0
30JUL26 36.00 P 0.00 0.00 0.00 1.57 -0.17 43 0 77 0
30JUL26 37.00 P 0.00 0.00 0.00 2.12 -0.11 44 0 153 0
30JUL26 38.00 P 0.00 0.00 0.00 2.68 -0.26 42 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 3.39 -0.29 42 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.17 -0.31 42 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.00 -0.35 42 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.89 -0.36 42 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.91 -0.28 48 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.73 -0.57 39 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.80 -0.46 50 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.74 -0.49 48 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.73 -0.49 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.76 -0.47 57 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.76 -0.47 61 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.76 -0.48 64 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.26 -0.46 72 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.76 -0.47 79 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.25 -0.49 85 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.75 -0.49 91 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.25 -0.49 98 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
28AUG26 32.00 P 0.78 0.78 0.78 0.75 -0.04 43 15 19 +15
28AUG26 33.00 P 0.00 0.00 0.00 1.03 -0.06 43 0 68 0
28AUG26 34.00 P 0.00 0.00 0.00 1.36 -0.10 43 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 1.75 -0.14 42 0 60 0
28AUG26 36.00 P 0.00 0.00 0.00 2.22 -0.15 42 0 148 0
28AUG26 37.00 P 0.00 0.00 0.00 2.75 -0.20 42 0 180 0
28AUG26 38.00 P 0.00 0.00 0.00 3.40 -0.20 43 0 167 0
28AUG26 39.00 P 0.00 0.00 0.00 4.01 -0.21 42 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.72 -0.24 42 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.49 -0.26 42 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.30 -0.28 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.18 -0.49 43 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.08 -0.49 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.92 -0.48 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.02 -0.39 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.78 -0.57 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.76 -0.51 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.76 -0.51 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.77 -0.50 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.26 -0.57 54 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.79 -0.57 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.29 -0.57 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
29SEP26 30.00 P 0.74 0.74 0.74 0.66 -0.06 42 15 26 +15
29SEP26 31.00 P 0.00 0.00 0.00 0.88 -0.09 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.16 -0.10 42 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 1.50 -0.11 43 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 1.88 -0.15 42 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 2.30 -0.15 42 0 67 0
29SEP26 36.00 P 2.65 2.65 2.65 2.79 -0.17 42 15 70 +15
29SEP26 37.00 P 2.88 3.28 2.88 3.39 -0.13 43 73 49 +8
29SEP26 38.00 P 3.75 3.75 3.75 3.94 -0.17 43 6 16 +6
29SEP26 39.00 P 0.00 0.00 0.00 4.52 -0.23 42 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.21 -0.26 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.97 -0.24 42 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.73 -0.40 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.56 -0.49 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.31 -0.56 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.23 -0.51 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.03 -0.57 41 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.93 -0.56 40 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.92 -0.50 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.85 -0.51 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.79 -0.54 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.26 -0.57 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.79 -0.57 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.29 -0.57 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.79 -0.45 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.29 -0.45 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.79 -0.44 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.28 -0.45 71 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.78 -0.45 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.28 -0.45 77 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.40 -0.06 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.56 -0.08 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.75 -0.10 43 0 0 0
29OCT26 30.00 P 1.09 1.09 1.09 0.98 -0.13 43 15 15 +15
29OCT26 31.00 P 0.00 0.00 0.00 1.26 -0.13 43 0 0 0
29OCT26 32.00 P 1.64 1.67 1.64 1.58 -0.16 43 30 30 +30
29OCT26 33.00 P 1.80 2.03 1.80 1.94 -0.19 43 44 7 +7
29OCT26 34.00 P 0.00 0.00 0.00 2.36 -0.20 43 0 0 0
29OCT26 35.00 P 2.73 2.73 2.73 2.81 -0.20 43 15 15 +15
29OCT26 36.00 P 0.00 0.00 0.00 3.30 -0.23 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.86 -0.23 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.45 -0.30 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.04 -0.36 43 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.73 -0.43 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.44 -0.37 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.19 -0.48 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.97 -0.47 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.74 -0.54 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.52 -0.55 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.60 -0.11 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.78 -0.15 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.00 -0.17 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.26 -0.19 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.55 -0.22 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.90 -0.23 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 -0.25 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 -0.21 42 0 0 0
30DEC26 34.00 P 3.08 3.08 3.06 3.15 -0.20 42 12 12 +12
30DEC26 35.00 P 3.54 3.54 3.54 3.66 -0.18 43 2 25 0
30DEC26 36.00 P 0.00 0.00 0.00 4.18 -0.29 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.73 -0.30 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.32 -0.28 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.91 -0.41 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.53 -0.44 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.22 -0.50 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.96 -0.48 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.75 -0.43 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.48 -0.49 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.27 -0.51 42 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.09 -0.49 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.92 -0.52 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.83 -0.45 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.63 -0.52 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.56 -0.48 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.79 -0.49 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.08 -0.50 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.42 -0.50 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.79 -0.50 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.29 -0.45 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.79 -0.44 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.28 -0.45 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.78 -0.45 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.29 -0.44 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.15 -0.12 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.15 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.15 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 -0.17 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.39 -0.13 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.75 -0.11 44 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.13 -0.13 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.54 -0.15 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.99 -0.18 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.48 -0.38 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.00 -0.41 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.56 -0.44 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.07 -0.55 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.68 -0.32 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.36 -0.37 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.00 -0.42 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.71 -0.43 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.46 -0.42 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.22 -0.41 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.99 -0.41 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.77 -0.43 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.56 -0.44 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.33 -0.49 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.15 -0.50 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.98 -0.51 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.13 -0.53 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.40 -0.48 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.60 -0.56 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.00 -0.48 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.35 -0.49 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.62 -0.09 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.91 -0.10 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.24 -0.13 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.61 -0.13 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.99 -0.15 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.43 -0.16 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.88 -0.16 44 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.35 -0.17 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.85 -0.16 44 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 5.33 -0.16 44 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.85 -0.17 44 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 6.40 -0.19 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.99 -0.20 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.61 -0.21 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.26 -0.21 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.82 -0.39 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.51 -0.40 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.21 -0.41 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.93 -0.44 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.68 -0.42 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.43 -0.44 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.20 -0.45 42 0 0 0
TOTAL PUT 259 3,906 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 52.30
03JUL26 38.00 C 0.00 0.00 0.00 14.31 +1.11 231 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 13.31 +1.11 214 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 12.31 +1.11 197 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 11.31 +1.11 180 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 10.31 +1.11 163 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 9.31 +1.11 147 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 8.31 +1.11 131 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 7.31 +1.11 116 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 6.31 +1.10 100 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 5.31 +1.09 85 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 4.32 +1.06 80 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 3.41 +1.14 93 0 30 0
03JUL26 50.00 C 0.00 0.00 0.00 2.36 +1.01 60 0 72 0
03JUL26 52.50 C 0.60 0.80 0.25 0.35 +0.12 40 183 841 +30
03JUL26 55.00 C 0.04 0.04 0.02 0.03 0.00 56 104 267 -5
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 148 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 9 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 14.32 +1.12 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 13.32 +1.12 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 12.33 +1.13 67 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 11.33 +1.13 61 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 10.34 +1.14 63 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 9.34 +1.14 56 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 8.31 +1.11 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 7.34 +1.14 44 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 6.35 +1.14 42 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 5.37 +1.14 40 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 4.41 +0.99 38 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 3.49 +0.95 37 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 2.57 +0.82 33 0 0 0
10JUL26 52.50 C 1.06 1.31 0.74 0.89 +0.26 31 195 225 +122
10JUL26 55.00 C 0.26 0.40 0.21 0.20 -0.02 32 45 66 +32
10JUL26 57.50 C 0.11 0.11 0.06 0.03 -0.05 33 9 21 +9
10JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 90 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 22.44 +1.34 97 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 21.45 +1.31 93 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.44 +1.25 86 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.45 +1.34 83 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.46 +1.35 79 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.46 +1.34 74 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.46 +1.15 69 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.47 +1.34 66 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.34 +1.14 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.35 +1.15 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 12.34 +1.14 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.50 +1.30 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.42 +1.22 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.44 +1.17 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.47 +1.14 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.52 +1.11 35 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 6.59 +0.97 34 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 5.86 +1.10 39 0 6 0
30JUL26 48.00 C 0.00 0.00 0.00 4.80 +0.84 32 0 0 0
30JUL26 49.00 C 4.07 4.07 4.07 3.98 +0.88 31 1 212 -1
30JUL26 50.00 C 3.64 3.64 3.20 3.22 +0.78 31 12 1,246 -1
30JUL26 52.50 C 1.90 2.08 1.48 1.67 +0.39 29 906 4,900 +584
30JUL26 55.00 C 0.65 1.06 0.65 0.82 +0.24 30 2,254 5,943 +1,755
30JUL26 57.50 C 0.50 0.50 0.31 0.39 +0.15 32 629 2,855 +306
30JUL26 60.00 C 0.20 0.24 0.15 0.18 +0.09 34 456 12,601 +178
30JUL26 62.50 C 0.09 0.12 0.09 0.09 +0.06 36 67 10,218 +18
30JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 5,087 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 2,755 0
30JUL26 70.00 C 0.03 0.04 0.03 0.01 0.00 40 4 2,692 0
30JUL26 72.50 C 0.02 0.02 0.02 0.01 0.00 44 20 1,659 0
30JUL26 75.00 C 0.03 0.03 0.01 0.01 0.00 48 233 1,050 +132
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 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 22.44 +1.27 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.46 +1.13 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.44 +1.05 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.47 +1.12 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.46 +1.25 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.48 +1.25 44 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 16.49 +1.18 42 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 15.48 +1.13 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.40 +1.11 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.41 +1.00 0 0 0 0
28AUG26 40.00 C 12.77 12.77 12.60 12.44 +0.97 0 95 100 +65
28AUG26 41.00 C 0.00 0.00 0.00 11.50 +0.97 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.52 +0.85 27 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 9.58 +1.07 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.61 +0.98 27 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.11 +1.33 38 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 7.05 +1.08 33 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.21 +1.00 32 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 5.41 +0.92 32 0 149 0
28AUG26 49.00 C 0.00 0.00 0.00 4.67 +0.84 31 0 344 0
28AUG26 50.00 C 3.88 3.88 3.88 3.98 +0.66 31 10 495 0
28AUG26 52.50 C 2.90 2.90 2.39 2.55 +0.49 30 372 1,629 +78
28AUG26 55.00 C 1.83 1.83 1.43 1.59 +0.31 31 83 2,364 -31
28AUG26 57.50 C 1.05 1.05 0.92 0.95 +0.17 31 237 2,088 +200
28AUG26 60.00 C 0.63 0.63 0.51 0.57 +0.10 32 237 3,254 +67
28AUG26 62.50 C 0.36 0.36 0.33 0.35 +0.05 33 118 1,652 +2
28AUG26 65.00 C 0.25 0.25 0.21 0.21 +0.01 34 61 6,011 +61
28AUG26 67.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 877 0
28AUG26 70.00 C 0.12 0.13 0.12 0.07 -0.01 36 27 1,296 +27
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 1,004 0
28AUG26 75.00 C 0.09 0.09 0.09 0.03 -0.01 38 5 406 -5
28AUG26 77.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.46 +1.14 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.47 +1.14 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.47 +1.08 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.47 +1.12 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.46 +1.13 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 17.49 +1.10 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.49 +1.07 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.48 +1.05 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.47 +1.00 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.52 +1.00 27 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.55 +0.99 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.60 +0.96 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.66 +0.94 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.75 +1.14 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.82 +1.07 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.11 +1.19 33 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 7.14 +1.00 30 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 6.42 +1.03 31 0 5 0
29SEP26 48.00 C 5.30 5.30 5.30 5.59 +0.88 30 1 1 +1
29SEP26 49.00 C 0.00 0.00 0.00 4.96 +0.81 31 0 407 0
29SEP26 50.00 C 4.07 4.25 4.07 4.24 +0.66 30 180 778 +11
29SEP26 52.50 C 3.18 3.29 2.78 2.90 +0.55 30 250 6,718 +100
29SEP26 55.00 C 1.87 1.92 1.86 1.94 +0.42 30 310 12,344 +38
29SEP26 57.50 C 1.37 1.50 1.23 1.25 +0.29 31 42 4,457 +19
29SEP26 60.00 C 1.00 1.00 0.80 0.80 +0.21 31 308 16,457 -50
29SEP26 62.50 C 0.60 0.65 0.55 0.51 +0.15 32 537 13,603 +357
29SEP26 65.00 C 0.42 0.42 0.39 0.32 +0.10 32 82 13,228 -3
29SEP26 67.50 C 0.30 0.30 0.30 0.20 +0.06 33 14 9,218 -14
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.05 33 0 8,448 0
29SEP26 72.50 C 0.19 0.19 0.19 0.08 +0.02 34 10 5,228 +10
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 14.49 - 0 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 13.55 +0.99 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.61 +0.97 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.68 +0.96 32 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.72 +0.88 30 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.85 +1.13 31 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.04 +1.15 32 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.21 +1.13 32 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.40 +1.07 31 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.64 +1.01 31 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.90 +0.94 31 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.38 +0.92 32 0 60 0
29OCT26 50.00 C 5.03 5.03 5.03 4.63 +0.73 30 30 60 +30
29OCT26 52.50 C 0.00 0.00 0.00 3.30 +0.60 30 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 2.33 +0.45 30 0 3 0
29OCT26 57.50 C 1.85 1.85 1.85 1.64 +0.35 31 30 30 +30
29OCT26 60.00 C 1.24 1.24 1.11 1.14 +0.25 31 213 245 +211
29OCT26 62.50 C 0.00 0.00 0.00 0.78 +0.17 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.54 +0.12 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.37 +0.08 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.26 +0.06 33 0 0 0
29OCT26 72.50 C 0.27 0.27 0.27 0.18 +0.04 33 3 3 +3
29OCT26 75.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.46 +1.14 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.48 +1.15 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.48 +1.09 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.49 +1.12 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.51 +1.11 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.55 +1.12 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.57 +1.09 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.56 +1.02 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.58 +0.96 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.69 +0.97 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.78 +0.93 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.89 +1.03 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.04 +1.01 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.18 +1.19 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.41 +1.20 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 8.49 +1.01 30 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 7.76 +0.98 30 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.06 +0.91 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.41 +0.88 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.93 +0.80 31 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.36 +0.78 30 0 8 0
30DEC26 52.50 C 4.04 4.13 3.97 4.09 +0.65 30 500 2,280 +500
30DEC26 55.00 C 3.10 3.15 3.10 3.12 +0.50 30 2 3,503 +2
30DEC26 57.50 C 0.00 0.00 0.00 2.36 +0.38 30 0 6,625 0
30DEC26 60.00 C 2.01 2.01 2.01 1.78 +0.29 30 15 10,305 -15
30DEC26 62.50 C 1.46 1.46 1.34 1.33 +0.21 30 85 9,847 -53
30DEC26 65.00 C 1.17 1.17 1.06 1.00 +0.15 31 670 8,648 +100
30DEC26 67.50 C 0.81 0.83 0.80 0.74 +0.09 31 204 9,822 +170
30DEC26 70.00 C 0.70 0.70 0.63 0.55 +0.05 31 51 4,090 -1
30DEC26 72.50 C 0.55 0.55 0.53 0.41 +0.04 32 48 4,037 +45
30DEC26 75.00 C 0.00 0.00 0.00 0.31 +0.02 32 0 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 0.00 32 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 270 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 22.48 +1.16 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.49 +1.16 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.53 +1.14 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.59 +1.13 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.68 +1.14 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.74 +1.09 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.85 +1.09 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.95 +1.07 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.11 +1.15 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.25 +1.19 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.38 +1.17 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.53 +1.15 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.71 +1.11 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.93 +1.09 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.18 +1.31 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.48 +1.28 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 8.79 +1.19 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.92 +0.91 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.33 +0.87 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.97 +0.85 30 0 1,020 0
30MAR27 50.00 C 0.00 0.00 0.00 6.41 +0.81 30 0 1,687 0
30MAR27 52.50 C 0.00 0.00 0.00 5.22 +0.74 30 2,500 3,601 +2,500
30MAR27 55.00 C 0.00 0.00 0.00 4.19 +0.59 30 0 143 0
30MAR27 57.50 C 0.00 0.00 0.00 3.33 +0.45 30 0 1,695 0
30MAR27 60.00 C 2.83 2.83 2.83 2.62 +0.32 29 3,155 20,155 +1,528
30MAR27 62.50 C 0.00 0.00 0.00 2.04 +0.22 29 0 331 0
30MAR27 65.00 C 1.80 1.80 1.79 1.59 +0.16 29 4 2,584 0
30MAR27 67.50 C 1.54 1.54 1.54 1.23 +0.09 29 20 401 0
30MAR27 70.00 C 1.19 1.19 1.19 0.93 +0.03 29 2 2,604 0
30MAR27 72.50 C 0.00 0.00 0.00 0.70 0.00 29 0 4,215 0
30MAR27 75.00 C 0.84 0.86 0.84 0.54 -0.03 29 173 1,936 +173
30MAR27 77.50 C 0.00 0.00 0.00 0.40 -0.05 29 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.30 -0.06 29 0 1,463 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 -0.05 29 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 -0.06 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 -0.05 29 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 15.51 +1.06 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.68 +1.04 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.88 +1.00 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.08 +0.94 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.32 +0.91 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.58 +0.88 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.86 +0.86 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.18 +0.98 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.52 +0.89 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.89 +0.83 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.38 +0.82 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.03 +1.02 31 0 81 0
29JUN27 50.00 C 7.10 7.10 7.10 7.17 +0.65 29 30 32 +30
29JUN27 52.50 C 0.00 0.00 0.00 6.09 +0.71 29 0 0 0
29JUN27 55.00 C 4.93 4.93 4.93 5.13 +0.58 30 20 36 +16
29JUN27 57.50 C 0.00 0.00 0.00 4.36 +0.50 30 0 60 0
29JUN27 60.00 C 0.00 0.00 0.00 3.73 +0.46 31 0 52 0
29JUN27 62.50 C 0.00 0.00 0.00 3.16 +0.35 31 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 2.71 +0.33 31 0 330 0
29JUN27 67.50 C 0.00 0.00 0.00 2.32 +0.26 32 0 265 0
29JUN27 70.00 C 1.81 1.81 1.81 1.99 +0.23 32 76 8,240 +76
29JUN27 72.50 C 0.00 0.00 0.00 1.71 +0.17 33 0 54 0
29JUN27 75.00 C 0.00 0.00 0.00 1.48 +0.16 33 0 53 0
29JUN27 77.50 C 0.00 0.00 0.00 1.28 +0.11 33 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 1.12 +0.10 34 0 41 0
29JUN27 82.50 C 0.00 0.00 0.00 0.97 +0.08 34 0 214 0
29JUN27 85.00 C 0.00 0.00 0.00 0.86 +0.06 34 0 250 0
29JUN27 87.50 C 0.71 0.71 0.71 0.76 +0.05 35 6 219 +2
29JUN27 90.00 C 0.60 0.60 0.60 0.67 +0.04 35 4 222 +4
TOTAL CALL 15,938 316,545 +9,443
03JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 172 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 156 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.03 139 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.04 122 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.05 106 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.07 91 0 20 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.09 75 0 25 0
03JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.12 71 0 192 0
03JUL26 50.00 P 0.00 0.00 0.00 0.05 -0.19 58 0 203 0
03JUL26 52.50 P 0.82 0.82 0.72 0.54 -1.14 39 12 350 +1
03JUL26 55.00 P 3.00 3.00 3.00 2.76 -1.21 66 5 252 0
03JUL26 57.50 P 0.00 0.00 0.00 5.20 -1.25 0 1 8 0
03JUL26 60.00 P 0.00 0.00 0.00 7.70 -1.25 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 10.20 -1.25 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 12.70 -1.25 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 15.20 -1.25 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 17.70 -1.25 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 20.20 -1.25 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 22.70 -1.25 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 25.20 -1.25 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 27.70 -1.25 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 30.20 -1.25 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 32.70 -1.25 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.09 41 0 61 0
10JUL26 48.00 P 0.10 0.10 0.10 0.08 -0.15 38 8 46 -5
10JUL26 49.00 P 0.19 0.22 0.14 0.15 -0.22 36 24 28 +10
10JUL26 50.00 P 0.65 0.65 0.22 0.28 -0.31 35 14 90 +11
10JUL26 52.50 P 1.00 1.32 0.80 1.05 -0.95 31 103 65 +61
10JUL26 55.00 P 0.00 0.00 0.00 2.79 -1.36 27 3 43 +3
10JUL26 57.50 P 0.00 0.00 0.00 5.21 -1.29 32 1 1 +1
10JUL26 60.00 P 0.00 0.00 0.00 7.70 -1.26 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 10.20 -1.32 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 12.71 -1.31 66 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 15.21 -1.28 75 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 17.70 -1.32 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 20.21 -1.28 93 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 22.74 -1.26 114 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 25.24 -1.25 123 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 27.70 -1.28 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 30.24 -1.28 139 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 595 0
30JUL26 43.00 P 0.06 0.06 0.06 0.05 -0.07 37 81 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.08 -0.09 36 0 2,097 0
30JUL26 45.00 P 0.13 0.15 0.13 0.12 -0.12 35 409 1,746 +408
30JUL26 46.00 P 0.20 0.22 0.20 0.18 -0.17 34 682 2,381 +582
30JUL26 47.00 P 0.00 0.00 0.00 0.28 -0.20 33 0 2,399 0
30JUL26 48.00 P 0.43 0.43 0.43 0.41 -0.26 32 4 1,136 +4
30JUL26 49.00 P 0.50 0.60 0.50 0.59 -0.31 32 49 1,867 -8
30JUL26 50.00 P 0.72 0.96 0.72 0.82 -0.39 31 54 1,983 +54
30JUL26 52.50 P 1.53 2.05 1.53 1.82 -0.69 30 632 5,712 -210
30JUL26 55.00 P 3.24 3.80 3.24 3.43 -0.85 31 1,106 10,244 -8
30JUL26 57.50 P 5.73 5.73 5.73 5.44 -1.15 30 4 11,018 -4
30JUL26 60.00 P 7.26 7.26 7.26 7.80 -1.17 33 30 7,848 0
30JUL26 62.50 P 0.00 0.00 0.00 10.38 -1.14 45 0 1,015 0
30JUL26 65.00 P 0.00 0.00 0.00 12.75 -1.27 44 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 15.21 -1.28 45 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 17.70 -1.38 0 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 20.28 -1.27 65 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.74 -1.31 66 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 25.28 -1.22 75 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.78 -1.25 80 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.28 -1.30 85 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.70 -1.25 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.20 -1.25 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.70 -1.29 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.20 -1.25 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.70 -1.31 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 37 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 2,005 0
28AUG26 42.00 P 0.18 0.18 0.18 0.13 -0.06 34 100 233 +100
28AUG26 43.00 P 0.26 0.26 0.26 0.19 -0.09 33 100 488 0
28AUG26 44.00 P 0.00 0.00 0.00 0.28 -0.11 33 0 419 0
28AUG26 45.00 P 0.46 0.46 0.44 0.38 -0.16 33 4 139 +2
28AUG26 46.00 P 0.00 0.00 0.00 0.52 -0.19 33 0 324 0
28AUG26 47.00 P 0.71 0.71 0.71 0.69 -0.23 32 6 2,001 -6
28AUG26 48.00 P 0.97 0.97 0.97 0.89 -0.31 32 60 1,424 +60
28AUG26 49.00 P 0.00 0.00 0.00 1.15 -0.38 31 0 1,192 0
28AUG26 50.00 P 1.60 1.60 1.46 1.45 -0.46 31 523 3,021 +480
28AUG26 52.50 P 2.55 2.69 2.53 2.52 -0.63 30 194 4,366 -20
28AUG26 55.00 P 4.20 4.20 4.13 4.03 -0.82 30 2 13,694 +1
28AUG26 57.50 P 6.20 6.20 6.20 5.91 -1.13 31 8 5,499 +8
28AUG26 60.00 P 8.37 8.37 8.37 8.06 -1.06 32 5 2,612 0
28AUG26 62.50 P 10.58 10.58 10.58 10.49 -1.03 36 30 1,861 0
28AUG26 65.00 P 0.00 0.00 0.00 12.86 -1.16 38 0 699 0
28AUG26 67.50 P 0.00 0.00 0.00 15.21 -1.28 35 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 17.72 -1.36 40 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 20.28 -1.27 48 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 22.74 -1.31 50 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.28 -1.24 56 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 27.78 -1.25 60 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 30.28 -1.30 64 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.70 -1.32 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.24 -1.21 67 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.73 -1.26 69 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.22 -1.30 70 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.72 -1.29 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 1,540 0
29SEP26 39.00 P 0.24 0.24 0.24 0.12 -0.05 32 2 3,748 -2
29SEP26 40.00 P 0.28 0.30 0.28 0.17 -0.07 32 108 1,741 +100
29SEP26 41.00 P 0.36 0.36 0.36 0.24 -0.10 32 8 1,282 0
29SEP26 42.00 P 0.44 0.44 0.44 0.34 -0.13 31 8 1,916 -8
29SEP26 43.00 P 0.55 0.55 0.55 0.46 -0.17 31 3 2,222 +3
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.20 31 0 1,112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.80 -0.20 31 0 6,040 0
29SEP26 46.00 P 1.08 1.08 1.05 1.00 -0.27 30 12 1,870 +8
29SEP26 47.00 P 1.34 1.34 1.30 1.24 -0.34 30 6 2,059 +4
29SEP26 48.00 P 1.65 1.65 1.65 1.52 -0.42 30 30 3,711 0
29SEP26 49.00 P 1.89 1.97 1.89 1.87 -0.49 29 123 4,417 +121
29SEP26 50.00 P 2.41 2.41 2.32 2.26 -0.55 29 11 36,301 0
29SEP26 52.50 P 3.64 3.64 3.64 3.50 -0.70 28 2 11,653 +2
29SEP26 55.00 P 5.09 5.09 5.09 5.10 -0.83 28 1 21,271 0
29SEP26 57.50 P 0.00 0.00 0.00 7.14 -0.99 30 0 12,565 0
29SEP26 60.00 P 0.00 0.00 0.00 9.24 -0.81 31 0 13,996 0
29SEP26 62.50 P 0.00 0.00 0.00 11.26 -0.95 26 0 12,487 0
29SEP26 65.00 P 0.00 0.00 0.00 13.83 -0.83 33 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 16.15 -1.03 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 18.57 -1.09 31 0 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 21.06 -0.53 34 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 23.51 -1.01 34 0 618 0
29SEP26 77.50 P 0.00 0.00 0.00 25.96 -1.03 30 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 28.44 -1.03 28 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 30.88 -1.09 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.31 -1.14 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 35.78 -1.15 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 38.26 -1.15 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 40.74 -1.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.23 -1.18 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.71 -1.17 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 48.20 -1.17 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.68 -1.17 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.24 - 34 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 0.30 0.00 34 0 0 0
29OCT26 40.00 P 0.41 0.41 0.41 0.39 -0.01 34 3 3 +3
29OCT26 41.00 P 0.00 0.00 0.00 0.48 -0.05 33 0 2 0
29OCT26 42.00 P 0.60 0.60 0.60 0.60 -0.09 32 170 170 +170
29OCT26 43.00 P 0.67 0.67 0.67 0.76 -0.12 32 170 170 +170
29OCT26 44.00 P 0.00 0.00 0.00 0.93 -0.13 32 0 0 0
29OCT26 45.00 P 1.13 1.13 1.13 1.15 -0.15 31 10 160 0
29OCT26 46.00 P 1.20 1.20 1.20 1.38 -0.22 31 31 31 +31
29OCT26 47.00 P 0.00 0.00 0.00 1.66 -0.27 31 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 1.97 -0.33 30 0 0 0
29OCT26 49.00 P 2.30 2.30 2.28 2.32 -0.42 30 280 296 +280
29OCT26 50.00 P 0.00 0.00 0.00 2.72 -0.47 29 0 270 0
29OCT26 52.50 P 3.99 3.99 3.99 3.89 -0.68 28 70 236 +70
29OCT26 55.00 P 5.57 5.57 5.57 5.47 -0.86 28 30 30 +30
29OCT26 57.50 P 0.00 0.00 0.00 7.49 -0.68 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.49 -0.85 30 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.70 -0.93 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.98 -0.90 32 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.34 -0.92 33 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.70 -0.98 33 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.13 -0.99 34 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.57 -1.00 34 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.98 -1.05 31 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.44 -1.06 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.91 -1.06 0 0 0 0
30DEC26 30.00 P 0.03 0.12 0.03 0.03 0.00 33 60 60 +60
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 -0.06 31 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 -0.08 31 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.58 -0.09 31 0 460 0
30DEC26 41.00 P 0.81 0.82 0.80 0.72 -0.13 31 17 1,245 0
30DEC26 42.00 P 0.92 0.92 0.90 0.90 -0.14 30 60 490 +10
30DEC26 43.00 P 0.00 0.00 0.00 1.08 -0.17 30 0 509 0
30DEC26 44.00 P 0.00 0.00 0.00 1.27 -0.22 30 0 1,649 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 -0.26 29 0 1,981 0
30DEC26 46.00 P 0.00 0.00 0.00 1.81 -0.28 29 0 2,255 0
30DEC26 47.00 P 2.01 2.02 2.01 2.11 -0.36 29 174 2,148 +174
30DEC26 48.00 P 2.48 2.48 2.48 2.48 -0.38 29 1 6,410 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.85 -0.46 29 0 2,682 0
30DEC26 50.00 P 3.32 3.34 3.24 3.30 -0.47 29 874 15,446 +446
30DEC26 52.50 P 0.00 0.00 0.00 4.52 -0.62 28 0 9,611 0
30DEC26 55.00 P 5.79 5.79 5.79 6.05 -0.75 28 30 12,202 0
30DEC26 57.50 P 0.00 0.00 0.00 7.77 -0.87 28 1 6,837 -1
30DEC26 60.00 P 0.00 0.00 0.00 9.96 -0.72 30 1 5,110 -1
30DEC26 62.50 P 0.00 0.00 0.00 12.02 -0.73 30 0 8,312 0
30DEC26 65.00 P 0.00 0.00 0.00 14.18 -0.89 30 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 16.44 -0.95 30 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 18.78 -0.98 30 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 21.17 -0.99 30 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 23.57 -1.02 30 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 25.98 -1.06 27 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 28.44 -1.06 24 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 30.91 -1.06 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 33.35 -1.15 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 35.80 -1.18 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 38.29 -1.17 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 40.77 -1.17 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.27 -1.15 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 45.74 -1.16 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.23 -1.16 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.71 -1.15 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.38 -0.05 30 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.49 -0.06 30 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.62 -0.08 30 0 67 0
30MAR27 39.00 P 0.00 0.00 0.00 0.76 -0.10 30 0 173 0
30MAR27 40.00 P 0.00 0.00 0.00 0.94 -0.12 30 0 76 0
30MAR27 41.00 P 1.09 1.19 1.09 1.13 -0.14 30 23 320 +11
30MAR27 42.00 P 1.32 1.32 1.32 1.32 -0.16 29 20 552 -18
30MAR27 43.00 P 1.59 1.59 1.59 1.53 -0.18 29 4 2,953 0
30MAR27 44.00 P 1.84 1.84 1.84 1.78 -0.24 29 4 5,767 -4
30MAR27 45.00 P 0.00 0.00 0.00 2.09 -0.25 29 0 689 0
30MAR27 46.00 P 2.34 2.34 2.34 2.40 -0.32 29 5 259 -2
30MAR27 47.00 P 0.00 0.00 0.00 2.78 -0.32 29 0 390 0
30MAR27 48.00 P 0.00 0.00 0.00 3.16 -0.37 29 0 584 0
30MAR27 49.00 P 0.00 0.00 0.00 3.58 -0.42 28 0 3,161 0
30MAR27 50.00 P 4.02 4.05 3.98 4.04 -0.43 28 39 2,476 -5
30MAR27 52.50 P 4.99 4.99 4.99 5.30 -0.54 28 60 6,310 0
30MAR27 55.00 P 6.50 6.53 6.50 6.75 -0.68 28 5 8,994 +3
30MAR27 57.50 P 0.00 0.00 0.00 8.54 -0.69 28 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 10.33 -0.84 28 0 16,063 0
30MAR27 62.50 P 12.00 12.60 12.00 12.25 -0.82 28 8 1,382 0
30MAR27 65.00 P 0.00 0.00 0.00 14.46 -1.01 28 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 16.62 -1.00 28 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 18.93 -0.99 28 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 21.26 -1.02 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.62 -1.11 28 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 26.01 -1.08 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.44 -1.14 22 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 30.91 -1.14 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.35 -1.16 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 35.81 -1.18 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 38.29 -1.17 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.77 -1.17 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.27 -1.15 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.74 -1.16 0 0 0 0
29JUN27 38.00 P 1.25 1.25 1.25 0.94 -0.18 30 1 4 +1
29JUN27 39.00 P 0.00 0.00 0.00 1.15 -0.18 30 0 176 0
29JUN27 40.00 P 0.00 0.00 0.00 1.36 -0.22 30 0 18 0
29JUN27 41.00 P 1.90 1.90 1.90 1.62 -0.23 30 8 350 -8
29JUN27 42.00 P 2.15 2.15 2.13 1.89 -0.26 30 16 123 0
29JUN27 43.00 P 2.35 2.35 2.35 2.19 -0.30 30 5 508 +5
29JUN27 44.00 P 0.00 0.00 0.00 2.53 -0.30 30 0 313 0
29JUN27 45.00 P 3.10 3.10 3.08 2.88 -0.36 30 3 731 +3
29JUN27 46.00 P 0.00 0.00 0.00 3.28 -0.37 30 0 1,084 0
29JUN27 47.00 P 0.00 0.00 0.00 3.71 -0.37 31 0 356 0
29JUN27 48.00 P 0.00 0.00 0.00 4.14 -0.44 31 0 453 0
29JUN27 49.00 P 0.00 0.00 0.00 4.64 -0.44 31 0 481 0
29JUN27 50.00 P 0.00 0.00 0.00 5.12 -0.49 31 0 452 0
29JUN27 52.50 P 5.83 6.66 5.83 6.52 -0.54 31 57 231 +50
29JUN27 55.00 P 8.26 8.26 8.26 8.05 -0.62 31 2 21 +2
29JUN27 57.50 P 0.00 0.00 0.00 9.81 -0.69 32 0 39 0
29JUN27 60.00 P 0.00 0.00 0.00 11.70 -0.34 33 0 92 0
29JUN27 62.50 P 13.60 13.60 13.60 13.72 -0.74 34 1 145 0
29JUN27 65.00 P 0.00 0.00 0.00 15.62 -0.91 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.70 -0.86 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.83 -0.89 34 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 22.02 -0.92 34 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 24.25 -0.95 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.51 -0.96 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.80 -0.99 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.11 -1.05 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.50 -1.09 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.92 -1.11 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.35 -1.14 0 0 0 0
TOTAL PUT 6,811 415,627 +3,232
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$ 8.75
30JUL26 5.50 C 0.00 0.00 0.00 3.26 - 0 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 3.01 +0.27 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.78 +0.30 72 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.53 +0.30 65 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.29 +0.29 64 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.04 +0.29 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.77 +0.27 38 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.52 +0.29 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.29 +0.25 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.05 +0.23 33 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.81 +0.20 29 0 6 0
30JUL26 8.25 C 0.00 0.00 0.00 0.62 +0.17 30 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.46 +0.15 32 0 32 0
30JUL26 8.75 C 0.27 0.33 0.24 0.33 +0.12 33 279 329 +85
30JUL26 9.00 C 0.14 0.24 0.14 0.22 +0.08 32 98 556 +77
30JUL26 9.25 C 0.11 0.16 0.11 0.15 +0.06 33 180 345 +20
30JUL26 9.50 C 0.08 0.11 0.08 0.10 +0.04 34 99 860 0
30JUL26 9.75 C 0.05 0.07 0.05 0.06 +0.03 34 28 1,291 +7
30JUL26 10.00 C 0.04 0.05 0.04 0.04 +0.02 35 58 1,599 0
30JUL26 10.50 C 0.02 0.02 0.02 0.01 0.00 34 5 2,306 -5
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,608 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 3.27 - 0 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 3.02 +0.26 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.78 +0.30 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.53 +0.28 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.29 +0.28 39 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.04 +0.29 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.80 +0.26 33 0 28 0
28AUG26 7.25 C 0.00 0.00 0.00 1.52 +0.21 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.33 +0.22 31 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.12 +0.20 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.93 +0.20 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.75 +0.17 32 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.60 +0.15 32 0 210 0
28AUG26 8.75 C 0.44 0.49 0.44 0.47 +0.12 32 60 349 +60
28AUG26 9.00 C 0.30 0.36 0.30 0.37 +0.10 33 98 396 +96
28AUG26 9.25 C 0.24 0.26 0.24 0.28 +0.08 33 56 871 +35
28AUG26 9.50 C 0.00 0.00 0.00 0.22 +0.07 34 0 2,191 0
28AUG26 9.75 C 0.00 0.00 0.00 0.16 +0.05 34 0 2,425 0
28AUG26 10.00 C 0.10 0.14 0.10 0.12 +0.04 34 45 2,835 -30
28AUG26 10.50 C 0.07 0.08 0.07 0.06 +0.02 34 10 994 -10
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 2,126 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.17 +0.26 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.09 +0.28 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.96 +0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.89 +0.28 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.76 +0.25 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.51 +0.25 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.30 +0.29 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.05 +0.29 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.78 +0.26 0 1 0 -1
29SEP26 6.25 C 0.00 0.00 0.00 2.53 +0.28 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.32 +0.31 44 1 0 -1
29SEP26 6.75 C 0.00 0.00 0.00 2.04 +0.27 28 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 +0.26 29 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 +0.23 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.34 +0.19 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 +0.18 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.99 +0.21 34 0 30 0
29SEP26 8.25 C 0.77 0.77 0.77 0.80 +0.17 32 30 213 +30
29SEP26 8.50 C 0.58 0.58 0.56 0.66 +0.15 33 60 60 +60
29SEP26 8.75 C 0.45 0.46 0.45 0.54 +0.13 33 60 4,734 +30
29SEP26 9.00 C 0.00 0.00 0.00 0.43 +0.11 33 0 6,909 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.09 34 0 5,176 0
29SEP26 9.50 C 0.28 0.28 0.28 0.28 +0.08 34 3 2,011 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.07 35 0 1,440 0
29SEP26 10.00 C 0.16 0.18 0.14 0.17 +0.05 35 39 3,008 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.03 35 2 5,012 -2
29SEP26 11.00 C 0.07 0.07 0.07 0.06 +0.02 35 27 1,981 -2
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 440 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 3.30 - 54 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 3.05 +0.29 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.78 +0.26 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.56 +0.31 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.32 +0.31 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.04 +0.26 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.80 +0.23 27 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.59 +0.24 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.38 +0.20 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.19 +0.19 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.00 +0.18 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.84 +0.16 32 0 0 0
29OCT26 8.50 C 0.56 0.56 0.56 0.71 +0.15 33 30 30 +30
29OCT26 8.75 C 0.00 0.00 0.00 0.59 +0.13 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.49 +0.12 33 0 30 0
29OCT26 9.25 C 0.00 0.00 0.00 0.40 +0.10 33 0 485 0
29OCT26 9.50 C 0.30 0.30 0.30 0.33 +0.08 34 35 487 +24
29OCT26 9.75 C 0.24 0.27 0.24 0.27 +0.07 34 60 61 +60
29OCT26 10.00 C 0.19 0.19 0.19 0.22 +0.06 34 1 63 0
29OCT26 10.50 C 0.00 0.00 0.00 0.14 +0.04 34 0 1 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.76 +0.25 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.51 +0.25 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.30 +0.29 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.05 +0.29 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 +0.28 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.56 +0.30 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.32 +0.29 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.07 +0.26 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 +0.22 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 +0.22 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.41 +0.20 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.24 +0.16 31 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 +0.21 33 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 +0.16 31 0 16 0
30DEC26 8.50 C 0.74 0.74 0.74 0.81 +0.15 31 1 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 +0.12 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 +0.12 32 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 +0.09 32 0 467 0
30DEC26 9.50 C 0.44 0.44 0.44 0.44 +0.08 32 2 931 -2
30DEC26 9.75 C 0.00 0.00 0.00 0.38 +0.07 32 0 615 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 +0.07 33 0 4,234 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 +0.05 32 0 3,097 0
30DEC26 11.00 C 0.15 0.15 0.15 0.16 +0.04 32 13 1,332 -13
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 2,800 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 1,109 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.30 - 40 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 3.05 +0.29 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.81 +0.29 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.58 +0.30 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.35 +0.28 33 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 +0.22 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.88 +0.20 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.69 +0.20 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.51 +0.19 29 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 +0.13 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.20 +0.14 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.11 +0.18 31 0 0 0
30MAR27 8.50 C 0.83 0.83 0.83 0.97 +0.14 31 30 30 +30
30MAR27 8.75 C 0.80 0.80 0.80 0.86 +0.12 31 30 90 +30
30MAR27 9.00 C 0.00 0.00 0.00 0.76 +0.11 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 +0.10 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 +0.10 31 0 2 0
30MAR27 9.75 C 0.48 0.48 0.48 0.53 +0.08 31 25 58 +25
30MAR27 10.00 C 0.00 0.00 0.00 0.47 +0.08 32 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.36 +0.05 31 0 1,483 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 +0.05 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 +0.04 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 369 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 168 0
30MAR27 16.50 C 0.04 0.04 0.04 0.01 0.00 32 25 295 +25
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 3.31 - 37 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 3.07 +0.31 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.84 +0.30 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.58 +0.26 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.41 +0.29 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.15 +0.22 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.98 +0.21 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.82 +0.20 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.67 +0.19 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.53 +0.18 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 +0.16 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.27 +0.16 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 +0.15 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 +0.15 32 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 +0.14 32 0 20 0
29JUN27 9.25 C 0.76 0.76 0.76 0.87 +0.13 32 40 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.79 +0.12 32 0 26 0
29JUN27 9.75 C 0.64 0.64 0.64 0.71 +0.11 32 30 50 +30
29JUN27 10.00 C 0.50 0.56 0.50 0.64 +0.10 32 7 92 +7
29JUN27 10.50 C 0.44 0.44 0.44 0.52 +0.09 32 10 255 +10
29JUN27 11.00 C 0.38 0.38 0.38 0.42 +0.07 32 100 137 +100
29JUN27 11.50 C 0.00 0.00 0.00 0.34 +0.06 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 +0.05 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 +0.04 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 100 0
29JUN27 14.00 C 0.14 0.14 0.14 0.12 +0.03 33 30 32 +30
29JUN27 14.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
TOTAL CALL 1,708 105,748 +865
30JUL26 5.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 450 0
30JUL26 7.50 P 0.04 0.04 0.04 0.02 -0.02 35 30 546 0
30JUL26 7.75 P 0.06 0.06 0.05 0.04 -0.03 35 60 375 +30
30JUL26 8.00 P 0.09 0.09 0.08 0.07 -0.06 34 61 1,131 0
30JUL26 8.25 P 0.17 0.17 0.12 0.13 -0.09 34 128 1,634 -3
30JUL26 8.50 P 0.28 0.28 0.20 0.21 -0.13 34 195 1,285 +147
30JUL26 8.75 P 0.00 0.00 0.00 0.33 -0.16 35 0 886 0
30JUL26 9.00 P 0.00 0.00 0.00 0.48 -0.18 35 0 1,483 0
30JUL26 9.25 P 0.00 0.00 0.00 0.65 -0.22 35 0 1,396 0
30JUL26 9.50 P 0.00 0.00 0.00 0.85 -0.24 37 0 837 0
30JUL26 9.75 P 0.00 0.00 0.00 1.07 -0.26 39 0 571 0
30JUL26 10.00 P 1.42 1.42 1.42 1.31 -0.25 42 5 1,017 -5
30JUL26 10.50 P 1.89 1.89 1.79 1.79 -0.23 48 12 643 -1
30JUL26 11.00 P 0.00 0.00 0.00 2.25 -0.29 0 0 217 0
30JUL26 11.50 P 0.00 0.00 0.00 2.75 -0.29 0 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 3.25 -0.29 0 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.82 -0.22 89 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.25 -0.29 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.75 -0.29 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.25 -0.29 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.75 -0.29 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.25 -0.29 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.75 -0.29 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.25 -0.29 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.75 -0.28 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.25 -0.30 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.75 -0.29 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.25 -0.29 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 1,058 0
28AUG26 7.75 P 0.14 0.14 0.11 0.11 -0.05 34 222 391 -23
28AUG26 8.00 P 0.20 0.20 0.18 0.17 -0.07 34 70 2,727 -50
28AUG26 8.25 P 0.23 0.23 0.23 0.24 -0.10 34 30 531 -30
28AUG26 8.50 P 0.00 0.00 0.00 0.34 -0.12 34 0 1,092 0
28AUG26 8.75 P 0.53 0.53 0.53 0.47 -0.14 35 30 715 +14
28AUG26 9.00 P 0.00 0.00 0.00 0.61 -0.16 35 0 833 0
28AUG26 9.25 P 0.86 0.86 0.86 0.77 -0.16 35 5 745 -5
28AUG26 9.50 P 0.00 0.00 0.00 0.94 -0.21 35 0 2,181 0
28AUG26 9.75 P 0.00 0.00 0.00 1.16 -0.22 37 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.37 -0.23 38 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.79 -0.30 36 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.32 -0.24 47 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.83 -0.22 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.26 -0.29 46 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.82 -0.23 65 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.26 -0.29 55 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.83 -0.24 77 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.26 -0.29 63 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.83 -0.25 85 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.26 -0.31 71 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.76 -0.31 75 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.26 -0.30 78 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.76 -0.31 82 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.26 -0.31 85 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.76 -0.31 88 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.26 -0.30 91 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 35 2 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 36 2 213 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 2,769 0
29SEP26 7.25 P 0.15 0.15 0.13 0.13 -0.05 35 60 1,581 +60
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.07 34 0 8,525 0
29SEP26 7.75 P 0.30 0.30 0.30 0.26 -0.08 35 35 642 +9
29SEP26 8.00 P 0.40 0.40 0.37 0.35 -0.10 35 121 4,454 +120
29SEP26 8.25 P 0.00 0.00 0.00 0.46 -0.12 35 0 2,097 0
29SEP26 8.50 P 0.58 0.58 0.58 0.58 -0.14 35 9 7,597 -9
29SEP26 8.75 P 0.81 0.81 0.81 0.73 -0.16 35 30 5,288 +30
29SEP26 9.00 P 0.00 0.00 0.00 0.89 -0.15 36 0 1,036 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 -0.19 36 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -0.20 37 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 -0.22 37 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 -0.23 38 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 -0.25 40 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 2.60 -0.25 44 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 -0.25 48 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 -0.24 53 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 -0.25 58 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.57 -0.27 59 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 5.06 -0.30 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.54 -0.28 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.00 -0.32 58 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.49 -0.34 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.99 -0.33 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.52 -0.30 73 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.04 -0.27 80 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.47 -0.33 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.98 -0.32 73 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.47 -0.33 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 6.25 P 0.05 0.05 0.05 0.04 -0.01 35 100 100 +100
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.18 -0.05 34 0 30 0
29OCT26 7.50 P 0.27 0.27 0.27 0.24 -0.07 34 5 5 +5
29OCT26 7.75 P 0.00 0.00 0.00 0.32 -0.08 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.41 -0.10 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.52 -0.13 34 0 0 0
29OCT26 8.50 P 0.78 0.78 0.78 0.66 -0.14 35 30 30 +30
29OCT26 8.75 P 0.00 0.00 0.00 0.81 -0.15 35 0 0 0
29OCT26 9.00 P 1.06 1.06 1.06 0.96 -0.17 35 30 30 +30
29OCT26 9.25 P 0.00 0.00 0.00 1.14 -0.18 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.32 -0.20 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.52 -0.21 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.73 -0.22 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.16 -0.24 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.63 -0.25 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.11 -0.26 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.59 -0.26 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.10 -0.25 52 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.57 -0.27 52 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.08 -0.28 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.04 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.05 33 0 648 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.07 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.07 33 0 549 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 -0.08 33 0 242 0
30DEC26 8.00 P 0.54 0.54 0.51 0.51 -0.10 32 10 1,997 -10
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.11 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.15 33 0 763 0
30DEC26 8.75 P 0.92 0.92 0.92 0.91 -0.15 33 100 1,395 -100
30DEC26 9.00 P 0.00 0.00 0.00 1.06 -0.17 33 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 -0.18 34 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 -0.19 34 0 1,834 0
30DEC26 9.75 P 1.70 1.70 1.70 1.60 -0.20 34 2 722 -2
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.21 35 0 266 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 -0.23 36 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.64 -0.28 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.24 39 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 -0.27 39 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 -0.26 44 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.57 -0.27 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.08 -0.28 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.54 -0.28 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.00 -0.32 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.50 -0.33 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 -0.30 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.52 -0.30 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.04 -0.27 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.48 -0.32 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.98 -0.32 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.48 -0.32 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.05 32 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.06 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.06 31 0 230 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 -0.06 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 -0.07 32 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 -0.10 31 0 625 0
30MAR27 8.00 P 0.69 0.69 0.61 0.62 -0.12 31 10 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 -0.13 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.87 -0.12 32 0 1,071 0
30MAR27 8.75 P 0.00 0.00 0.00 1.02 -0.15 32 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.16 -0.17 32 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.34 -0.17 32 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.52 -0.19 33 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.70 -0.20 33 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.89 -0.21 33 0 3,133 0
30MAR27 10.50 P 2.40 2.40 2.34 2.30 -0.22 34 4 2,074 -4
30MAR27 11.00 P 0.00 0.00 0.00 2.73 -0.24 35 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 3.19 -0.23 37 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.66 -0.23 38 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 4.13 -0.24 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.57 -0.28 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 -0.28 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.57 -0.26 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.01 -0.31 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.53 -0.30 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.02 -0.30 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.52 -0.30 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.04 -0.27 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.48 -0.32 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.98 -0.32 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.48 -0.32 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 - 33 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 -0.04 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 -0.06 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 -0.07 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.58 -0.07 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.68 -0.09 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.79 -0.10 33 0 162 0
29JUN27 8.25 P 0.00 0.00 0.00 0.92 -0.11 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 1.05 -0.12 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.20 -0.12 34 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.35 -0.14 34 0 150 0
29JUN27 9.25 P 1.63 1.63 1.63 1.51 -0.15 34 40 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.68 -0.16 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 -0.17 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 2.04 -0.17 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.43 -0.19 35 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 -0.21 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.28 -0.22 37 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.71 -0.26 37 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.16 -0.26 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.67 -0.21 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.08 -0.28 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.57 -0.27 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.08 -0.25 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.53 -0.30 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.02 -0.30 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.52 -0.30 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 8.04 -0.27 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.48 -0.32 42 0 0 0
TOTAL PUT 1,438 112,929 +331
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 51.80
03JUL26 37.00 C 0.00 0.00 0.00 14.80 +1.15 0 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 13.80 +1.10 0 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 12.80 +1.14 0 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 11.80 +1.08 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 10.80 +1.04 0 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 9.80 +0.90 0 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 8.80 +1.08 0 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 7.80 +1.09 0 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 6.81 +1.05 109 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 5.81 +0.96 94 0 81 0
03JUL26 47.00 C 0.00 0.00 0.00 4.84 +0.85 102 0 247 0
03JUL26 48.00 C 4.20 4.20 4.20 3.89 +0.62 100 2 330 0
03JUL26 49.00 C 4.15 4.15 4.15 3.01 +0.46 101 1 196 0
03JUL26 50.00 C 3.00 3.00 2.00 2.28 +0.32 109 21 343 -15
03JUL26 52.50 C 1.80 1.80 0.49 0.78 -0.08 100 596 516 +101
03JUL26 55.00 C 0.44 0.83 0.12 0.19 -0.12 102 649 651 +254
03JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.06 103 0 80 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.02 117 0 100 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 14.82 +0.98 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 13.82 +0.97 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 12.83 +0.94 72 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 11.84 +0.93 74 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 10.86 +0.90 75 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 9.86 +0.96 68 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 8.88 +0.97 66 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 7.93 +0.91 67 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 7.00 +0.82 67 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 6.11 +0.73 67 0 1 0
10JUL26 47.00 C 0.00 0.00 0.00 5.26 +0.62 67 0 15 0
10JUL26 48.00 C 0.00 0.00 0.00 4.46 +0.51 67 0 39 0
10JUL26 49.00 C 0.00 0.00 0.00 3.73 +0.30 67 0 30 0
10JUL26 50.00 C 3.80 3.80 2.88 3.07 +0.25 67 309 380 +197
10JUL26 52.50 C 2.10 2.44 1.49 1.79 +0.06 68 2,155 2,001 +1,789
10JUL26 55.00 C 1.28 1.45 0.86 0.94 -0.03 68 2,207 2,089 +1,972
10JUL26 57.50 C 0.99 1.02 0.46 0.44 -0.07 68 790 440 +380
10JUL26 60.00 C 0.35 0.35 0.24 0.18 -0.07 67 6 33 0
10JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.05 67 0 30 0
10JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
10JUL26 72.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 21.87 +1.04 69 0 2 0
30JUL26 31.00 C 0.00 0.00 0.00 20.87 +1.00 62 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.02 +1.04 96 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.01 +0.97 89 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.90 +0.94 65 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.00 +1.01 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.94 +1.03 65 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.97 +0.79 64 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.00 +1.05 63 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.83 +0.78 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.84 +0.29 0 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 11.26 +0.84 65 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.27 +0.75 60 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.28 +0.62 55 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 8.47 +0.48 57 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 7.95 +0.68 64 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 7.21 +0.61 64 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 6.52 +0.56 65 0 54 0
30JUL26 48.00 C 7.39 7.39 5.88 5.86 +0.66 65 2 240 0
30JUL26 49.00 C 4.80 4.80 4.80 5.35 +0.50 66 1 273 +1
30JUL26 50.00 C 4.40 4.40 4.40 4.78 +0.46 66 2 602 -2
30JUL26 52.50 C 4.10 4.22 3.51 3.52 +0.25 66 37 696 -3
30JUL26 55.00 C 3.25 3.25 2.33 2.56 +0.16 66 271 789 +8
30JUL26 57.50 C 1.84 2.25 1.72 1.80 +0.09 66 110 977 +7
30JUL26 60.00 C 1.35 2.00 1.12 1.23 +0.03 65 1,517 1,821 -317
30JUL26 62.50 C 1.16 1.47 0.78 0.83 0.00 65 1,531 2,552 +840
30JUL26 65.00 C 0.90 1.03 0.58 0.55 -0.01 65 528 1,559 -29
30JUL26 67.50 C 0.73 0.73 0.42 0.35 -0.03 65 142 1,482 -60
30JUL26 70.00 C 0.48 0.48 0.39 0.22 -0.03 65 18 2,319 -12
30JUL26 72.50 C 0.24 0.24 0.24 0.14 -0.02 65 3 883 0
30JUL26 75.00 C 0.00 0.00 0.00 0.09 -0.02 65 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.06 -0.01 66 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 -0.01 67 0 565 0
30JUL26 82.50 C 0.09 0.09 0.09 0.02 -0.01 65 1 114 +1
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 64 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 0.00 0.00 0.00 0.01 0.00 70 0 480 0
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 22.14 +0.98 80 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.03 +0.89 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.16 +0.81 72 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.22 +1.02 72 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.90 +0.57 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.54 +1.10 77 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 16.63 +1.27 75 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.74 +0.96 74 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.28 +0.44 54 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.44 +0.33 56 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.61 +0.47 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.82 +0.35 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.29 +0.65 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.84 +0.85 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.85 +0.57 64 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 9.20 +0.36 65 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 8.54 +0.32 64 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 8.00 +0.53 66 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 7.41 +0.48 65 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 6.99 +0.53 67 0 986 0
28AUG26 50.00 C 0.00 0.00 0.00 6.47 +0.48 67 0 300 0
28AUG26 52.50 C 5.34 5.34 5.23 5.28 +0.33 67 30 132 0
28AUG26 55.00 C 4.53 4.53 4.27 4.28 +0.26 67 175 242 +70
28AUG26 57.50 C 3.65 3.65 3.37 3.38 +0.12 66 410 776 +265
28AUG26 60.00 C 3.15 3.22 2.69 2.73 +0.12 66 20 668 +18
28AUG26 62.50 C 2.42 2.42 2.42 2.15 +0.07 66 1 1,104 -1
28AUG26 65.00 C 2.09 2.09 1.80 1.69 +0.05 66 30 737 +15
28AUG26 67.50 C 1.82 1.82 1.35 1.31 +0.02 66 175 417 +13
28AUG26 70.00 C 1.30 1.30 1.30 1.02 +0.01 66 8 662 +8
28AUG26 72.50 C 0.00 0.00 0.00 0.79 0.00 66 0 692 0
28AUG26 75.00 C 0.89 1.02 0.89 0.60 -0.02 66 43 225 +43
28AUG26 77.50 C 0.83 0.83 0.83 0.46 -0.02 66 120 1,357 +120
28AUG26 80.00 C 0.00 0.00 0.00 0.35 -0.02 66 0 437 0
28AUG26 82.50 C 0.62 0.62 0.62 0.27 -0.02 66 120 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.20 -0.02 66 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.15 -0.02 65 0 4 0
28AUG26 90.00 C 0.33 0.33 0.33 0.12 -0.01 66 120 120 +120
28AUG26 92.50 C 0.00 0.00 0.00 0.09 -0.01 66 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 -0.01 66 0 165 0
29SEP26 30.00 C 0.00 0.00 0.00 22.14 +0.87 59 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.25 +0.70 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.42 +0.76 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.52 +0.93 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.52 +0.64 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.64 +0.78 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.88 +0.65 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.96 +0.63 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.15 +0.63 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.36 +0.65 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.58 +0.75 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.84 +0.56 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.12 +0.51 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.45 +0.63 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.78 +0.57 62 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 10.20 +0.46 63 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 9.53 +0.49 62 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 9.00 +0.54 63 0 325 0
29SEP26 48.00 C 0.00 0.00 0.00 8.43 +0.26 63 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 8.15 +0.60 65 0 904 0
29SEP26 50.00 C 7.78 7.78 7.22 7.65 +0.56 65 58 1,025 0
29SEP26 52.50 C 0.00 0.00 0.00 6.53 +0.48 65 0 607 0
29SEP26 55.00 C 5.60 5.72 5.60 5.56 +0.38 65 27 288 -3
29SEP26 57.50 C 0.00 0.00 0.00 4.68 +0.30 65 0 198 0
29SEP26 60.00 C 3.94 3.94 3.94 3.92 +0.25 65 15 1,084 -15
29SEP26 62.50 C 3.25 3.25 3.25 3.27 +0.20 65 75 4,045 -21
29SEP26 65.00 C 2.75 2.75 2.75 2.72 +0.16 65 60 2,499 -45
29SEP26 67.50 C 0.00 0.00 0.00 2.25 +0.12 65 0 1,465 0
29SEP26 70.00 C 0.00 0.00 0.00 1.87 +0.10 65 0 2,520 0
29SEP26 72.50 C 0.00 0.00 0.00 1.54 +0.07 64 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 1.27 +0.06 64 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 1.04 +0.04 64 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.86 +0.03 64 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.70 +0.02 64 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.58 +0.02 64 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.47 +0.01 64 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.39 +0.01 64 0 623 0
29SEP26 92.50 C 0.00 0.00 0.00 0.32 +0.01 64 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 0.00 64 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.21 0.00 64 0 2,018 0
29SEP26 100.00 C 0.42 0.42 0.42 0.17 0.00 64 150 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 0.00 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 0.00 64 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 0.00 65 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 0.00 64 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 0.00 65 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 0.00 65 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 0.00 65 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 0.00 65 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 0.00 64 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 0.00 63 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 15.74 +0.68 62 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.99 +0.68 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.26 +0.62 62 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.40 +0.43 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.74 +0.45 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.08 +0.42 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.45 +0.56 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.88 +0.35 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.26 +0.33 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.71 +0.18 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.18 +0.27 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.06 +0.63 64 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 8.56 +0.58 64 0 61 0
29OCT26 52.50 C 0.00 0.00 0.00 7.41 +0.44 63 0 105 0
29OCT26 55.00 C 6.69 6.69 6.40 6.39 +0.31 63 224 239 +224
29OCT26 57.50 C 5.57 5.57 5.57 5.49 +0.20 63 105 120 +105
29OCT26 60.00 C 0.00 0.00 0.00 4.71 +0.15 63 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 4.03 +0.11 63 0 15 0
29OCT26 65.00 C 3.98 3.98 3.92 3.44 +0.08 62 30 45 +30
29OCT26 67.50 C 0.00 0.00 0.00 2.93 - 62 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 2.50 - 62 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 2.12 - 62 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 23.12 +0.53 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.29 +0.52 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.39 +0.59 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.97 +0.80 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.81 +0.41 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.45 +0.80 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.70 +0.78 67 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.96 +0.81 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.94 +0.58 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.55 +0.87 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.88 +0.73 65 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 15.23 +0.79 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.31 +0.35 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.01 +0.63 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.38 +0.68 64 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.87 +0.72 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.02 +0.37 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.75 +0.59 64 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 11.00 +0.08 62 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.76 +0.45 63 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 10.36 +0.49 64 0 491 0
30DEC26 52.50 C 9.13 9.13 9.13 9.33 +0.50 64 15 795 0
30DEC26 55.00 C 8.00 8.00 8.00 8.32 +0.38 64 50 4,408 0
30DEC26 57.50 C 7.16 7.16 7.16 7.52 +0.35 64 105 422 +40
30DEC26 60.00 C 6.82 6.82 6.70 6.75 +0.34 64 54 518 +54
30DEC26 62.50 C 5.79 5.79 5.79 6.02 +0.30 64 110 260 +110
30DEC26 65.00 C 0.00 0.00 0.00 5.38 +0.27 64 0 1,115 0
30DEC26 67.50 C 0.00 0.00 0.00 4.79 +0.23 64 0 2,892 0
30DEC26 70.00 C 0.00 0.00 0.00 4.27 +0.20 64 0 2,593 0
30DEC26 72.50 C 3.89 3.89 3.89 3.81 +0.18 64 120 529 +45
30DEC26 75.00 C 3.80 3.80 3.55 3.40 +0.16 64 200 1,512 +200
30DEC26 77.50 C 3.88 3.88 3.20 3.03 +0.14 64 2 332 -1
30DEC26 80.00 C 0.00 0.00 0.00 2.70 +0.12 64 0 1,148 0
30DEC26 82.50 C 0.00 0.00 0.00 2.41 +0.11 64 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.14 +0.08 64 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.91 +0.07 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.71 +0.07 64 0 80 0
30DEC26 92.50 C 1.95 1.95 1.95 1.52 +0.10 63 3 205 +3
30DEC26 95.00 C 0.00 0.00 0.00 1.36 +0.09 63 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.21 +0.07 63 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.08 +0.03 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.97 +0.03 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.87 +0.03 63 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 +0.02 63 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 24.05 +0.69 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.28 +0.64 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.52 +0.61 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.87 +0.69 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.15 +0.64 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.44 +0.62 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.75 +0.60 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.08 +0.58 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.38 +0.51 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.79 +0.54 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.18 +0.52 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.58 +0.50 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.98 +0.45 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.45 +0.71 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.91 +0.69 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.39 +0.44 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.86 +0.39 61 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.37 +0.37 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.93 +0.38 61 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 12.49 +0.14 61 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.27 +0.44 63 0 26 0
30MAR27 52.50 C 11.04 11.16 11.04 11.31 +0.45 63 40 61 +40
30MAR27 55.00 C 0.00 0.00 0.00 10.40 +0.47 63 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.55 +0.40 63 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.79 +0.41 63 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 8.06 +0.39 63 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.38 +0.36 63 0 153 0
30MAR27 67.50 C 0.00 0.00 0.00 6.76 +0.33 63 0 239 0
30MAR27 70.00 C 0.00 0.00 0.00 6.19 +0.29 63 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 5.67 +0.27 63 0 310 0
30MAR27 75.00 C 0.00 0.00 0.00 5.20 +0.25 63 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 4.77 +0.23 63 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.37 +0.20 63 0 284 0
30MAR27 82.50 C 4.55 4.55 4.55 4.01 +0.18 63 10 264 -10
30MAR27 85.00 C 0.00 0.00 0.00 3.68 +0.16 63 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.38 +0.15 63 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.11 +0.14 63 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.86 +0.13 62 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.63 +0.12 62 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.42 +0.11 62 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.22 +0.09 62 0 25 0
30MAR27 102.50 C 2.39 2.39 2.39 2.05 +0.09 62 2 284 +2
29JUN27 37.00 C 0.00 0.00 0.00 20.39 +0.47 62 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.78 +0.45 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.19 +0.44 62 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.63 +0.44 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.07 +0.42 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.55 +0.44 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.03 +0.43 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.55 +0.42 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.03 +0.37 62 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 15.59 +0.37 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.09 +0.38 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.65 +0.33 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.25 +0.46 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.09 +0.52 63 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 12.97 +0.48 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 12.13 +0.51 62 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.33 +0.44 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.58 +0.46 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.84 +0.43 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.15 +0.40 63 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.51 +0.36 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.92 +0.34 62 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.38 +0.32 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.87 +0.29 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.41 +0.28 62 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.97 +0.25 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.57 +0.23 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.20 +0.22 62 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 4.86 +0.20 62 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.54 +0.19 62 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.24 +0.17 62 0 11 0
29JUN27 95.00 C 0.00 0.00 0.00 3.96 +0.16 62 0 174 0
TOTAL CALL 13,606 123,708 +6,541
03JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 182 0 90 0
03JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 166 0 90 0
03JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 149 0 173 0
03JUL26 44.00 P 0.03 0.03 0.03 0.01 -0.04 132 443 864 0
03JUL26 45.00 P 0.03 0.03 0.03 0.01 -0.10 116 99 364 0
03JUL26 46.00 P 0.05 0.05 0.05 0.02 -0.18 110 20 482 -3
03JUL26 47.00 P 0.00 0.00 0.00 0.04 -0.28 104 0 190 0
03JUL26 48.00 P 0.15 0.15 0.15 0.09 -0.44 101 20 74 -6
03JUL26 49.00 P 0.18 0.34 0.18 0.20 -0.62 100 138 108 +37
03JUL26 50.00 P 0.50 0.50 0.35 0.41 -0.80 101 692 414 +39
03JUL26 52.50 P 0.94 1.55 0.94 1.50 -1.12 102 317 315 +285
03JUL26 55.00 P 0.00 0.00 0.00 3.38 -1.26 101 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 5.90 -1.03 154 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 8.45 -0.93 209 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 10.71 -1.28 150 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 13.60 -0.75 322 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 16.13 -0.79 367 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 18.46 -0.96 361 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 20.95 -1.09 388 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 23.46 -0.89 421 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.08 64 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.12 67 0 15 0
10JUL26 43.00 P 0.20 0.20 0.20 0.06 -0.17 68 5 75 0
10JUL26 44.00 P 0.00 0.00 0.00 0.11 -0.24 69 0 80 0
10JUL26 45.00 P 0.28 0.28 0.27 0.17 -0.33 67 30 110 +30
10JUL26 46.00 P 0.37 0.40 0.30 0.28 -0.43 67 660 615 +615
10JUL26 47.00 P 0.46 0.54 0.41 0.44 -0.53 68 312 282 +272
10JUL26 48.00 P 0.67 0.72 0.66 0.65 -0.60 68 105 77 +69
10JUL26 49.00 P 1.02 1.02 1.02 0.92 -0.72 68 15 90 +7
10JUL26 50.00 P 1.28 1.45 1.24 1.24 -0.82 67 150 130 +95
10JUL26 52.50 P 2.27 2.49 2.27 2.41 -1.05 66 205 5 +5
10JUL26 55.00 P 0.00 0.00 0.00 4.08 -1.18 67 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 6.28 -1.03 76 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 8.60 -0.98 85 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 11.07 -0.92 98 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 13.60 -0.79 115 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 16.13 - 131 0 0 -
10JUL26 70.00 P 0.00 0.00 0.00 18.46 - 129 0 0 -
10JUL26 72.50 P 0.00 0.00 0.00 20.95 - 140 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.03 67 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 -0.05 65 0 0 0
30JUL26 36.00 P 0.16 0.16 0.16 0.06 -0.07 65 56 61 +11
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.09 66 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.14 -0.13 65 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.20 -0.16 65 0 135 0
30JUL26 40.00 P 0.35 0.35 0.35 0.28 -0.20 65 5 557 +5
30JUL26 41.00 P 0.00 0.00 0.00 0.38 -0.26 65 0 108 0
30JUL26 42.00 P 0.00 0.00 0.00 0.51 -0.30 65 0 175 0
30JUL26 43.00 P 0.70 0.75 0.67 0.67 -0.35 65 225 454 +195
30JUL26 44.00 P 0.88 0.94 0.87 0.85 -0.40 65 120 385 +45
30JUL26 45.00 P 1.09 1.15 1.08 1.05 -0.46 64 160 606 +50
30JUL26 46.00 P 1.41 1.43 1.39 1.29 -0.54 64 68 300 -37
30JUL26 47.00 P 0.00 0.00 0.00 1.58 -0.60 64 0 714 0
30JUL26 48.00 P 2.14 2.14 2.14 1.90 -0.68 63 1 555 +1
30JUL26 49.00 P 2.13 2.13 2.13 2.29 -0.72 63 115 1,122 0
30JUL26 50.00 P 2.52 2.75 2.52 2.69 -0.84 63 143 1,709 +2
30JUL26 52.50 P 3.94 4.15 3.94 3.99 -0.93 63 14 756 0
30JUL26 55.00 P 0.00 0.00 0.00 5.49 -1.13 63 0 4,326 0
30JUL26 57.50 P 0.00 0.00 0.00 7.33 -1.03 65 0 1,018 0
30JUL26 60.00 P 0.00 0.00 0.00 9.56 -0.93 70 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 11.74 -0.98 73 0 1,861 0
30JUL26 65.00 P 0.00 0.00 0.00 13.77 -1.11 69 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 16.35 -0.99 80 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 18.75 -0.71 83 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 21.14 -0.90 86 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 23.46 -1.10 84 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 25.70 -1.21 0 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 28.20 -1.15 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.92 -0.93 98 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.50 -0.85 108 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.70 -1.15 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.56 -0.79 121 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.98 -1.06 120 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.60 -0.75 132 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 -0.05 66 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 -0.06 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.13 -0.08 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.18 -0.10 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.24 -0.13 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.32 -0.15 66 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.40 -0.19 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 -0.22 66 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.65 -0.26 66 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.82 -0.29 66 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 0.99 -0.34 66 0 400 0
28AUG26 41.00 P 0.00 0.00 0.00 1.21 -0.34 66 0 210 0
28AUG26 42.00 P 0.00 0.00 0.00 1.43 -0.38 66 0 607 0
28AUG26 43.00 P 0.00 0.00 0.00 1.68 -0.41 66 0 22 0
28AUG26 44.00 P 0.00 0.00 0.00 1.94 -0.47 65 0 262 0
28AUG26 45.00 P 2.30 2.40 2.30 2.25 -0.51 65 85 187 +40
28AUG26 46.00 P 0.00 0.00 0.00 2.58 -0.53 65 0 486 0
28AUG26 47.00 P 3.05 3.05 3.05 2.95 -0.62 65 15 868 0
28AUG26 48.00 P 0.00 0.00 0.00 3.35 -0.66 64 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 3.78 -0.72 65 0 655 0
28AUG26 50.00 P 0.00 0.00 0.00 4.25 -0.77 64 0 505 0
28AUG26 52.50 P 5.67 5.67 5.67 5.54 -0.89 64 15 350 +7
28AUG26 55.00 P 0.00 0.00 0.00 7.06 -1.05 64 0 348 0
28AUG26 57.50 P 0.00 0.00 0.00 9.00 -0.96 68 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 10.86 -1.14 68 0 477 0
28AUG26 62.50 P 0.00 0.00 0.00 12.84 -1.07 69 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 14.92 -0.83 70 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 17.08 -1.08 71 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 19.29 -0.92 72 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 21.84 -0.63 78 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 24.15 -0.60 79 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 26.54 -0.72 82 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 28.34 -1.24 64 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.36 -0.63 86 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.78 -0.62 88 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.81 -1.04 73 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.73 -0.69 93 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.21 -0.83 96 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.71 -0.64 99 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.07 64 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 -0.10 64 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 -0.10 64 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 -0.15 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.56 -0.16 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.69 -0.19 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.84 -0.22 64 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 1.01 -0.25 64 0 120 0
29SEP26 38.00 P 1.29 1.29 1.29 1.20 -0.29 64 120 140 +120
29SEP26 39.00 P 0.00 0.00 0.00 1.43 -0.28 65 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 -0.32 65 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.91 -0.36 64 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.17 -0.39 64 0 411 0
29SEP26 43.00 P 0.00 0.00 0.00 2.46 -0.42 64 0 487 0
29SEP26 44.00 P 2.85 2.85 2.85 2.83 -0.43 64 7 180 0
29SEP26 45.00 P 3.34 3.34 3.34 3.12 -0.53 63 15 331 +12
29SEP26 46.00 P 0.00 0.00 0.00 3.56 -0.51 64 0 348 0
29SEP26 47.00 P 0.00 0.00 0.00 3.95 -0.57 63 0 431 0
29SEP26 48.00 P 0.00 0.00 0.00 4.31 -0.68 62 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.89 -0.61 64 0 749 0
29SEP26 50.00 P 5.42 5.47 5.41 5.45 -0.58 64 75 1,581 0
29SEP26 52.50 P 6.77 6.79 6.77 6.74 -0.75 64 18 1,300 +18
29SEP26 55.00 P 8.29 8.29 8.29 8.00 -1.09 61 15 1,889 0
29SEP26 57.50 P 0.00 0.00 0.00 9.88 -0.95 64 0 1,565 0
29SEP26 60.00 P 11.90 11.90 11.90 11.81 -0.79 65 10 10,420 +4
29SEP26 62.50 P 0.00 0.00 0.00 13.72 -1.19 66 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.73 -1.23 67 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 17.81 -0.87 67 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 20.02 -1.08 69 10 1,775 -10
29SEP26 72.50 P 0.00 0.00 0.00 22.22 -1.08 69 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 24.47 -0.87 70 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 26.75 -1.10 70 20 1,115 -20
29SEP26 80.00 P 0.00 0.00 0.00 28.99 -1.02 70 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 31.38 -1.08 71 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 33.78 -1.10 72 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 36.19 -1.01 73 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 38.73 -0.75 77 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 41.21 -0.83 79 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 43.71 -0.75 82 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 45.95 -0.95 77 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.52 -0.83 82 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 50.96 -0.89 82 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 53.41 -0.94 83 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 55.91 -0.94 85 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.40 -0.95 87 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 60.91 -0.94 89 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.42 -0.93 92 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.91 -0.94 93 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.45 -0.90 97 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.91 -0.94 97 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.41 -0.94 99 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.90 -0.95 101 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.40 -0.95 102 0 0 0
29OCT26 38.00 P 1.74 1.74 1.74 1.62 -0.35 62 3 3 +3
29OCT26 39.00 P 0.00 0.00 0.00 1.85 -0.43 62 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 2.15 -0.38 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.45 -0.41 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.76 -0.43 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.10 -0.44 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.50 -0.42 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.65 -0.69 60 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.31 -0.46 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.51 -0.73 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.95 -0.79 60 0 22 0
29OCT26 49.00 P 0.00 0.00 0.00 5.42 -0.83 60 0 34 0
29OCT26 50.00 P 0.00 0.00 0.00 5.93 -0.87 60 0 35 0
29OCT26 52.50 P 0.00 0.00 0.00 7.27 -0.99 60 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 8.76 -1.11 60 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.69 -0.90 62 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.47 -0.94 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.57 -0.93 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.54 -0.99 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.60 - 67 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 20.71 - 68 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 22.87 - 68 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.89 -0.17 64 0 24 0
30DEC26 31.00 P 0.00 0.00 0.00 1.06 -0.18 63 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.25 -0.18 64 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 -0.24 64 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.67 -0.25 64 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.91 -0.26 64 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.16 -0.29 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.46 -0.27 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.66 -0.32 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.95 -0.47 63 0 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.27 -0.42 62 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 3.70 -0.42 63 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 4.05 -0.46 63 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.40 -0.51 62 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.81 -0.46 62 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 5.24 -0.50 62 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 5.69 -0.52 62 0 603 0
30DEC26 47.00 P 0.00 0.00 0.00 6.14 -0.56 62 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.63 -0.57 62 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 7.13 -0.63 62 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 7.67 -0.63 62 0 1,578 0
30DEC26 52.50 P 0.00 0.00 0.00 9.08 -0.70 62 0 919 0
30DEC26 55.00 P 10.68 10.70 10.68 10.42 -0.95 61 45 8,079 -15
30DEC26 57.50 P 0.00 0.00 0.00 12.25 -0.82 62 0 333 0
30DEC26 60.00 P 0.00 0.00 0.00 13.99 -0.87 63 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 15.82 -0.88 63 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.88 -0.77 64 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.84 -0.89 65 10 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 21.88 -0.66 65 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 23.86 -0.88 65 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 26.19 -0.68 67 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 28.35 -0.67 67 20 228 +11
30DEC26 80.00 P 0.00 0.00 0.00 30.53 -0.86 67 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 32.52 -0.93 66 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 35.07 -0.64 69 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.30 -0.69 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.35 -0.94 66 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.63 -0.98 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.34 -0.61 70 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.35 -0.95 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.00 -0.67 70 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 51.06 -0.99 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.85 -0.60 71 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 55.91 -0.96 65 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.58 -0.20 62 0 46 0
30MAR27 31.00 P 0.00 0.00 0.00 1.82 -0.22 62 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.08 -0.22 63 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.33 -0.25 63 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.61 -0.29 63 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.93 -0.27 63 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.23 -0.32 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.53 -0.30 62 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.88 -0.30 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.22 -0.33 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.62 -0.39 62 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 5.02 -0.40 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.42 -0.40 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.83 -0.43 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.25 -0.45 61 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.72 -0.49 61 0 18 0
30MAR27 46.00 P 7.14 7.14 7.14 7.19 -0.48 61 1 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.02 -0.19 63 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.19 -0.55 61 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.71 -0.55 61 0 106 0
30MAR27 50.00 P 0.00 0.00 0.00 9.26 -0.56 61 0 66 0
30MAR27 52.50 P 0.00 0.00 0.00 10.69 -0.63 61 0 140 0
30MAR27 55.00 P 0.00 0.00 0.00 12.26 -0.68 61 0 312 0
30MAR27 57.50 P 0.00 0.00 0.00 13.86 -0.76 61 0 69 0
30MAR27 60.00 P 0.00 0.00 0.00 15.57 -0.80 61 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 17.36 -1.09 61 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.47 -0.88 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.38 -0.92 63 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.35 -0.61 63 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.37 -0.97 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.43 -0.98 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.52 -1.00 64 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.65 -1.01 65 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.80 -1.04 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.99 -1.05 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.19 -1.08 65 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.43 -1.08 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.74 -1.05 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.01 -0.82 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.03 -1.11 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.64 -0.81 66 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 51.98 -0.78 66 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.57 -0.36 62 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.94 -0.37 62 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.31 -0.30 61 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.71 -0.32 61 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.23 -0.39 62 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.63 -0.45 61 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.09 -0.37 61 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.42 -0.62 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.98 -0.41 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.27 -0.78 60 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.99 -0.59 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.52 -0.49 61 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.05 -0.53 60 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.62 -0.57 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.07 -0.62 61 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 13.62 -0.63 60 0 8 0
29JUN27 57.50 P 0.00 0.00 0.00 15.24 -0.71 61 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 16.96 -0.74 61 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 18.80 -0.70 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.81 -0.79 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.51 -1.01 62 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 24.60 -0.86 62 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.58 -0.90 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.60 -0.91 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.64 -0.95 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.72 -0.93 63 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.83 -0.70 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.97 -0.70 63 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 39.14 -0.70 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.32 -0.72 63 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.53 -0.73 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.76 -0.73 64 0 0 0
TOTAL PUT 4,602 111,370 +1,887
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 7.07
30JUL26 4.70 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.29 +0.10 70 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.19 +0.10 66 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.85 +0.08 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.60 +0.07 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.37 +0.12 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 +0.10 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 +0.09 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 +0.08 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.58 +0.06 51 0 100 0
30JUL26 7.00 C 0.55 0.55 0.55 0.43 +0.02 49 1 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.33 +0.02 51 0 185 0
30JUL26 7.50 C 0.32 0.32 0.25 0.24 +0.01 51 30 149 +2
30JUL26 7.75 C 0.00 0.00 0.00 0.17 +0.01 51 0 190 0
30JUL26 8.00 C 0.28 0.28 0.14 0.12 +0.01 51 4 212 +4
30JUL26 8.25 C 0.15 0.15 0.10 0.08 0.00 51 87 200 0
30JUL26 8.50 C 0.07 0.07 0.07 0.05 0.00 50 5 266 +5
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 53 0 60 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 54 0 359 0
30JUL26 9.25 C 0.05 0.05 0.04 0.02 0.00 55 51 91 +50
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 67 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 79 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.41 +0.09 58 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.32 +0.13 60 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.23 +0.13 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.13 +0.11 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.89 +0.11 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.67 +0.11 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.47 +0.07 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.27 +0.09 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.08 +0.08 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.91 +0.07 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.74 +0.02 50 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.63 +0.03 52 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.51 +0.02 51 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.42 +0.01 52 0 45 0
28AUG26 7.75 C 0.00 0.00 0.00 0.34 +0.01 52 0 60 0
28AUG26 8.00 C 0.33 0.33 0.30 0.28 +0.02 53 36 96 +36
28AUG26 8.25 C 0.00 0.00 0.00 0.23 +0.02 53 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.18 +0.02 53 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.14 +0.01 53 0 207 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 +0.01 54 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 0.00 53 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 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 2.42 +0.03 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 +0.11 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 +0.08 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 +0.09 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.07 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 +0.04 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.03 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.08 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 +0.06 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.05 51 0 15 0
29SEP26 6.75 C 0.97 0.97 0.93 0.88 +0.01 50 54 139 +54
29SEP26 7.00 C 0.80 0.80 0.80 0.76 +0.02 50 15 15 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.01 50 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.02 51 0 55 0
29SEP26 7.75 C 0.48 0.48 0.48 0.48 +0.01 51 5 80 +5
29SEP26 8.00 C 0.46 0.46 0.41 0.41 +0.01 52 214 355 +214
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.01 51 0 200 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.01 52 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.01 52 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.02 51 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.01 52 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 51 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 52 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 52 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 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 70 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 106 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 4.90 C 0.00 0.00 0.00 2.31 - 53 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 2.21 +0.02 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.02 +0.05 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.82 +0.04 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.63 +0.05 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.47 +0.06 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.31 +0.09 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.16 +0.03 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.00 +0.03 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.88 +0.03 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.78 +0.03 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.68 +0.03 51 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.59 +0.03 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.39 +0.01 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.31 +0.03 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.27 +0.02 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 +0.06 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 +0.07 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 +0.04 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.07 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.16 +0.06 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 +0.05 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.10 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 +0.09 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 +0.09 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 +0.07 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 +0.07 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 +0.09 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 +0.07 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.05 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 +0.04 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 +0.03 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 +0.02 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.56 +0.02 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 +0.02 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 +0.03 50 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 +0.02 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 +0.04 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 +0.04 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 +0.03 52 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 +0.03 52 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 +0.02 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 3 0
30DEC26 14.00 C 0.09 0.09 0.09 0.05 +0.01 52 3 48 -3
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 54 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 60 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 68 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.72 +0.07 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.65 +0.09 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.56 +0.06 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.50 +0.06 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 +0.07 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 +0.06 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.98 +0.08 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.83 +0.08 51 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.69 +0.09 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.56 +0.08 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.43 +0.07 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 +0.07 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 +0.08 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.03 +0.07 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 +0.05 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.85 +0.04 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.72 +0.03 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.66 +0.03 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 +0.04 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 +0.04 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 +0.03 51 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 +0.04 51 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 +0.03 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.03 51 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 +0.03 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 2.84 +0.07 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.76 +0.06 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.69 +0.06 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.62 +0.06 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.46 +0.08 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.30 +0.06 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.15 +0.10 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.00 +0.10 50 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.86 +0.09 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.74 +0.09 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.62 +0.08 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.49 +0.06 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.39 +0.02 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.30 +0.06 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.21 +0.03 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.12 +0.02 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.05 +0.02 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.99 +0.04 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.92 +0.02 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.87 +0.04 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.81 +0.03 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.76 +0.03 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.71 +0.03 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.66 +0.03 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 +0.02 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 +0.03 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
TOTAL CALL 505 11,383 +382
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 56 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 -0.02 51 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 -0.03 51 0 242 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 -0.04 51 0 115 0
30JUL26 7.00 P 0.34 0.34 0.34 0.36 -0.05 51 15 618 +15
30JUL26 7.25 P 0.00 0.00 0.00 0.50 -0.05 52 0 150 0
30JUL26 7.50 P 0.45 0.45 0.45 0.66 -0.09 52 40 116 +40
30JUL26 7.75 P 0.00 0.00 0.00 0.85 -0.09 53 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.09 56 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 -0.13 50 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 -0.09 60 0 62 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 -0.13 54 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 -0.13 55 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 -0.14 55 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.47 -0.10 72 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.68 -0.12 0 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.93 -0.13 0 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.43 -0.09 0 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.93 -0.09 0 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.93 -0.11 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.43 -0.09 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.93 -0.11 0 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 6.43 -0.09 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.93 -0.09 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.43 -0.12 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.93 -0.12 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.43 -0.11 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.93 -0.09 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.43 -0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.93 -0.09 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.16 -0.03 52 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.23 -0.03 53 0 77 0
28AUG26 6.50 P 0.31 0.31 0.30 0.32 -0.03 53 40 110 +40
28AUG26 6.75 P 0.41 0.41 0.41 0.42 -0.04 53 10 580 +10
28AUG26 7.00 P 0.42 0.42 0.42 0.54 -0.04 53 55 598 -55
28AUG26 7.25 P 0.52 0.55 0.52 0.66 -0.06 51 45 45 +30
28AUG26 7.50 P 0.68 0.68 0.68 0.83 -0.08 53 30 32 +16
28AUG26 7.75 P 0.00 0.00 0.00 1.02 -0.07 55 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 -0.07 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.38 -0.10 53 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.62 -0.07 58 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.84 -0.07 59 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.04 -0.09 57 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.29 -0.07 61 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.52 -0.09 62 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.75 -0.08 62 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.99 -0.09 64 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.44 -0.13 56 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.93 -0.13 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.43 -0.12 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.93 -0.11 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.43 -0.10 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.95 -0.09 85 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.43 -0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.93 -0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.43 -0.12 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.93 -0.12 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.43 -0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 -0.04 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.05 51 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.04 51 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 -0.04 52 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 -0.04 52 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 -0.05 52 0 467 0
29SEP26 7.00 P 0.56 0.56 0.56 0.66 -0.09 51 15 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 -0.04 52 0 175 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 -0.10 53 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.08 53 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.10 52 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 -0.08 54 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.12 53 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.11 53 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.08 57 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 -0.10 54 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 -0.09 57 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 -0.09 58 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 -0.08 60 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 -0.08 60 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 -0.12 52 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.45 -0.11 59 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.94 -0.11 60 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.43 -0.10 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.95 -0.09 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.43 -0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.93 -0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.43 -0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.93 -0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.43 -0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.93 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.43 -0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.93 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.43 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.93 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.43 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.93 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.43 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.93 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.93 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.93 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.93 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.93 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.93 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.93 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.93 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.93 -0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.93 -0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.93 -0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.93 -0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.93 -0.10 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.09 - 52 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.54 -0.02 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.65 -0.02 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.77 -0.05 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.92 -0.07 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.07 -0.03 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.22 -0.06 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.40 -0.06 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.58 -0.05 52 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.78 -0.06 53 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.97 -0.07 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.18 -0.06 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.39 -0.07 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.61 -0.05 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 0.00 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.01 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 -0.02 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.02 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.04 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 -0.02 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 -0.03 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 -0.06 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 -0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 -0.08 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 -0.08 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.08 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.09 51 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.09 51 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.09 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.09 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 -0.11 51 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 -0.06 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 -0.06 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.58 -0.05 52 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.04 -0.06 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 -0.07 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.97 -0.08 52 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.45 -0.08 52 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.96 -0.08 56 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.45 -0.09 57 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.95 -0.09 60 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.43 -0.12 0 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.95 -0.10 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.45 -0.09 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.95 -0.08 69 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.45 -0.08 71 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.95 -0.08 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.45 -0.08 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.95 -0.09 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.45 -0.08 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.95 -0.08 81 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.45 -0.08 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.95 -0.08 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.95 -0.08 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.95 -0.08 91 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.95 -0.08 94 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.95 -0.08 97 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.95 -0.10 100 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.95 -0.08 102 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 0.00 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 0.00 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 0.00 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 -0.02 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 -0.01 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 -0.03 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 -0.03 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 -0.05 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 -0.05 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 -0.04 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.56 -0.04 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.70 -0.09 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 -0.09 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 -0.09 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 -0.09 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.44 -0.09 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 -0.09 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 -0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.04 -0.10 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.25 -0.10 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.68 -0.10 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.13 -0.05 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.58 -0.06 51 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.04 -0.06 51 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.50 -0.10 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.98 -0.06 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.45 -0.09 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.95 -0.09 52 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.43 -0.12 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.95 -0.10 56 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 8.45 -0.09 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.95 -0.08 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.45 -0.08 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.95 -0.08 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.45 -0.08 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 -0.05 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 -0.01 50 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.99 -0.02 50 0 0 0
29JUN27 6.75 P 1.08 1.08 1.08 1.11 -0.02 49 3 3 +3
29JUN27 7.00 P 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.41 -0.01 50 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.58 +0.01 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.74 +0.01 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.87 -0.02 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.04 -0.06 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 -0.08 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.39 -0.07 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 -0.09 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 -0.08 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.97 -0.08 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.16 -0.09 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.36 -0.09 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.78 -0.10 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.21 -0.10 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.65 -0.05 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.10 -0.06 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.55 -0.07 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.02 -0.06 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.49 -0.07 49 0 0 0
TOTAL PUT 253 7,901 +99
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$ 14.07
30JUL26 9.75 C 0.00 0.00 0.00 4.34 -0.25 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.09 -0.36 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.57 -0.26 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.07 -0.35 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.58 -0.33 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.11 -0.28 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.64 -0.24 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.20 -0.16 30 0 0 0
30JUL26 13.50 C 0.83 0.83 0.83 0.84 +0.01 31 1 1 +1
30JUL26 14.00 C 0.50 0.52 0.50 0.52 +0.06 30 56 143 -36
30JUL26 14.50 C 0.41 0.45 0.29 0.30 +0.04 29 121 185 -81
30JUL26 15.00 C 0.26 0.26 0.14 0.16 +0.02 30 48 314 +16
30JUL26 15.50 C 0.09 0.09 0.09 0.09 +0.02 31 10 473 0
30JUL26 16.00 C 0.04 0.04 0.04 0.04 0.00 30 24 182 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 31 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.34 -0.34 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.09 -0.36 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.59 -0.32 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.11 -0.31 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.63 -0.28 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.19 -0.20 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.76 -0.12 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.37 +0.01 30 0 0 0
28AUG26 13.50 C 1.09 1.09 0.98 1.05 +0.12 31 60 100 +45
28AUG26 14.00 C 0.80 0.80 0.70 0.75 +0.09 30 117 115 +96
28AUG26 14.50 C 0.00 0.00 0.00 0.54 +0.09 31 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.37 +0.06 31 0 324 0
28AUG26 15.50 C 0.00 0.00 0.00 0.24 +0.04 31 0 75 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.36 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.12 -0.33 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.63 -0.29 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.16 -0.26 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.70 -0.21 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.29 -0.10 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.89 +0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.58 +0.19 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 +0.10 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 +0.09 31 0 130 0
29SEP26 14.50 C 0.69 0.69 0.68 0.71 +0.05 30 39 99 +9
29SEP26 15.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 +0.03 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 117 0
29SEP26 17.00 C 0.14 0.14 0.14 0.14 +0.01 31 1 105 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.16 -0.29 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.68 -0.24 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.22 -0.20 28 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.77 -0.14 28 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.40 +0.01 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.02 +0.14 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.72 +0.22 33 0 0 0
29OCT26 13.50 C 1.31 1.31 1.27 1.32 +0.09 29 30 30 +30
29OCT26 14.00 C 1.01 1.01 1.01 1.07 +0.09 30 35 35 +35
29OCT26 14.50 C 0.82 0.82 0.81 0.85 +0.08 30 43 43 +43
29OCT26 15.00 C 0.72 0.72 0.63 0.66 +0.07 30 45 45 +45
29OCT26 15.50 C 0.47 0.47 0.47 0.51 +0.06 30 3 3 +3
29OCT26 16.00 C 0.00 0.00 0.00 0.39 +0.05 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.30 +0.04 31 0 10 0
29OCT26 17.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 -0.26 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.20 -0.25 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.74 -0.18 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.29 -0.13 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.86 -0.05 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.46 +0.07 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 0.00 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 +0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 +0.03 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 +0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 +0.01 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 +0.04 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.01 30 0 40 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 0.00 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.01 30 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 0.00 30 0 100 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 4.48 -0.20 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.25 -0.20 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.81 -0.11 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.39 -0.03 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.00 -0.01 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.64 0.00 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.28 -0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.98 -0.02 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.71 +0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 +0.01 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.27 +0.02 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 +0.02 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 +0.02 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 +0.04 30 0 136 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 +0.02 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.02 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.58 -0.10 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.36 -0.09 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.95 +0.03 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.56 +0.06 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.20 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.87 +0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.57 +0.03 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.29 +0.04 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.02 +0.04 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.78 -0.01 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.56 +0.06 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.37 +0.05 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.20 +0.05 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
29JUN27 16.50 C 0.90 0.90 0.90 0.90 +0.03 30 3 2 -1
29JUN27 17.00 C 0.00 0.00 0.00 0.79 +0.03 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 -0.01 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
TOTAL CALL 636 6,988 +206
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.04 30 0 184 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.07 31 0 262 0
30JUL26 13.50 P 0.00 0.00 0.00 0.23 -0.10 30 0 290 0
30JUL26 14.00 P 0.00 0.00 0.00 0.43 -0.14 30 0 203 0
30JUL26 14.50 P 0.00 0.00 0.00 0.71 -0.17 30 0 412 0
30JUL26 15.00 P 1.10 1.10 1.09 1.07 -0.26 30 4 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.49 -0.24 30 0 194 0
30JUL26 16.00 P 0.00 0.00 0.00 1.95 -0.19 30 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.47 -0.14 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.98 -0.11 47 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.48 -0.10 53 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.98 -0.08 58 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.48 -0.18 63 0 0 -10
30JUL26 19.00 P 0.00 0.00 0.00 4.98 -0.05 68 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.48 -0.04 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.98 -0.02 76 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 80 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.06 31 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.42 -0.08 31 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 0.63 -0.12 31 0 52 0
28AUG26 14.50 P 0.91 0.95 0.91 0.91 -0.13 31 32 135 +28
28AUG26 15.00 P 0.00 0.00 0.00 1.24 -0.15 31 0 305 0
28AUG26 15.50 P 0.00 0.00 0.00 1.61 -0.22 30 0 135 0
28AUG26 16.00 P 0.00 0.00 0.00 2.03 -0.23 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.54 -0.10 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.01 -0.09 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.49 -0.10 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.00 -0.08 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.50 -0.16 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.00 -0.06 52 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.50 -0.06 56 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.00 -0.06 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.04 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 111 0
29SEP26 12.50 P 0.26 0.26 0.26 0.24 -0.07 31 37 86 -37
29SEP26 13.00 P 0.00 0.00 0.00 0.38 -0.08 31 0 137 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 -0.10 31 0 178 0
29SEP26 14.00 P 0.80 0.80 0.80 0.77 -0.14 30 15 145 0
29SEP26 14.50 P 1.10 1.10 1.10 1.05 -0.15 30 1 260 0
29SEP26 15.00 P 0.00 0.00 0.00 1.37 -0.16 30 0 418 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 -0.22 30 0 558 0
29SEP26 16.00 P 2.15 2.15 2.14 2.12 -0.24 30 17 834 -2
29SEP26 16.50 P 0.00 0.00 0.00 2.61 -0.09 34 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 -0.10 34 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.52 -0.08 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.00 -0.10 38 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.50 -0.16 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.00 -0.06 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.50 -0.07 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.00 -0.08 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.00 -0.07 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.00 -0.07 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.00 -0.08 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.00 -0.07 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.00 -0.09 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.00 -0.06 76 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.00 -0.07 79 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.00 -0.06 83 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.34 -0.07 31 0 0 0
29OCT26 13.00 P 0.52 0.52 0.52 0.50 -0.08 31 15 30 0
29OCT26 13.50 P 0.69 0.70 0.69 0.68 -0.11 31 30 30 +30
29OCT26 14.00 P 0.90 0.97 0.90 0.94 -0.09 32 355 340 +340
29OCT26 14.50 P 1.25 1.25 1.25 1.21 -0.12 32 35 35 +35
29OCT26 15.00 P 1.57 1.57 1.57 1.54 -0.12 32 99 99 +99
29OCT26 15.50 P 0.00 0.00 0.00 1.84 -0.19 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.22 -0.20 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.69 -0.15 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.12 -0.16 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.56 -0.18 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.02 -0.19 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.50 -0.20 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.00 -0.19 39 0 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 0.11 -0.01 30 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 0.27 -0.01 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.02 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.02 30 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 -0.01 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 +0.01 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 -0.02 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 -0.01 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 0.00 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.53 +0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.92 -0.01 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.34 0.00 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.77 -0.10 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.21 -0.07 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.67 -0.07 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.14 -0.07 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.61 -0.07 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.08 -0.07 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.04 -0.07 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.02 -0.06 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.00 -0.09 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.00 -0.09 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.00 -0.09 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +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 0.54 -0.01 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.02 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.01 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.16 +0.02 30 0 11 0
30MAR27 14.00 P 1.34 1.34 1.34 1.44 +0.05 30 1 1 +1
30MAR27 14.50 P 0.00 0.00 0.00 1.68 +0.02 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.96 -0.01 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.31 +0.03 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 +0.01 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 +0.01 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.46 +0.02 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.87 0.00 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.30 0.00 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.75 -0.06 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.20 -0.04 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.66 -0.06 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.13 -0.04 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.06 -0.08 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.55 -0.01 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.88 -0.04 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.09 -0.04 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 -0.07 29 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.57 -0.08 29 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.85 -0.09 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.15 -0.11 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.48 -0.04 29 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.83 -0.04 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.24 0.00 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.62 0.00 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.02 0.00 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.43 -0.01 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.86 0.00 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.30 0.00 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.74 -0.10 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.19 -0.08 30 0 0 0
TOTAL PUT 641 8,877 +484
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$ 4.76
30JUL26 3.80 C 0.00 0.00 0.00 0.98 +0.09 49 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.87 +0.08 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.78 +0.09 39 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.69 +0.10 40 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.60 +0.11 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.52 +0.12 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.45 +0.13 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.38 +0.13 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.32 +0.12 43 5 0 -5
30JUL26 4.70 C 0.00 0.00 0.00 0.27 +0.11 44 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.23 +0.10 46 5 20 +5
30JUL26 4.90 C 0.19 0.19 0.19 0.19 +0.09 46 20 79 0
30JUL26 5.00 C 0.16 0.16 0.15 0.15 +0.07 46 30 1,221 0
30JUL26 5.25 C 0.09 0.09 0.08 0.09 +0.05 47 16 70 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 +0.03 48 0 93 0
30JUL26 5.75 C 0.03 0.03 0.02 0.02 +0.01 45 23 105 +2
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.99 +0.10 35 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.90 +0.11 36 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.81 +0.12 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.75 +0.14 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.66 +0.15 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.58 +0.16 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.53 +0.15 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.46 +0.13 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.42 +0.14 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.36 +0.12 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.31 +0.11 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.27 +0.10 42 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.23 +0.09 42 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.15 +0.06 42 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 89 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 +0.02 42 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 +0.13 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 +0.15 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 +0.15 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 +0.17 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 +0.17 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 +0.15 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.12 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 +0.12 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 +0.12 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 +0.12 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.10 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.10 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 +0.09 40 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.07 40 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.06 40 0 503 0
29SEP26 5.75 C 0.11 0.11 0.11 0.10 +0.04 40 10 227 +7
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.02 41 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.06 - 37 0 0 -
29OCT26 3.90 C 0.00 0.00 0.00 0.98 +0.18 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.90 +0.18 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.82 +0.17 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.75 +0.16 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.69 +0.16 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.62 +0.14 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.56 +0.12 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.51 +0.12 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.46 +0.11 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.41 +0.10 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.37 +0.09 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.33 +0.09 38 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.25 +0.07 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 +0.18 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 +0.17 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 +0.17 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.15 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 +0.12 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.13 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 +0.12 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 +0.11 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 +0.10 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.09 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.09 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.07 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.07 37 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 +0.06 37 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.05 37 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.14 +0.17 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 +0.15 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 +0.15 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 +0.15 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 +0.13 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.82 +0.13 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 +0.12 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 +0.12 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 +0.10 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 +0.10 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 +0.10 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 +0.08 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 +0.08 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.06 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 +0.06 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 +0.04 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 +0.02 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 +0.01 35 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.22 +0.18 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.14 +0.13 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.08 +0.13 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.01 +0.12 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.96 +0.13 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.90 +0.12 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.85 +0.12 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.79 +0.11 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.74 +0.11 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.70 +0.11 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.66 +0.11 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.63 +0.11 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.59 +0.11 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 +0.09 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.42 +0.08 35 0 0 0
29JUN27 5.75 C 0.34 0.34 0.34 0.35 +0.06 35 10 10 +10
29JUN27 6.00 C 0.00 0.00 0.00 0.30 +0.05 35 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 +0.02 35 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
TOTAL CALL 119 5,901 +19
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 -0.03 45 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.05 43 0 42 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 -0.06 43 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 -0.07 45 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.12 -0.08 44 0 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.15 -0.11 43 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.20 -0.12 44 0 73 0
30JUL26 4.80 P 0.00 0.00 0.00 0.25 -0.13 44 0 226 0
30JUL26 4.90 P 0.32 0.32 0.32 0.32 -0.13 46 2 390 0
30JUL26 5.00 P 0.33 0.33 0.33 0.38 -0.16 46 5 121 +5
30JUL26 5.25 P 0.00 0.00 0.00 0.58 -0.16 49 0 169 0
30JUL26 5.50 P 0.00 0.00 0.00 0.80 -0.16 53 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 -0.16 57 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.26 -0.17 57 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.52 -0.21 70 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.76 -0.21 71 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.01 -0.18 78 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.25 -0.22 77 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.51 -0.18 90 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.76 -0.19 96 0 0 -3
30JUL26 7.75 P 0.00 0.00 0.00 3.01 -0.21 101 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.26 -0.19 106 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 -0.06 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 -0.08 40 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 -0.08 41 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 -0.09 40 0 56 0
28AUG26 4.60 P 0.00 0.00 0.00 0.22 -0.11 40 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 -0.11 41 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 -0.13 41 0 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.39 -0.14 42 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.45 -0.16 42 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.63 -0.17 43 0 125 0
28AUG26 5.50 P 0.00 0.00 0.00 0.84 -0.19 46 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 1.06 -0.16 48 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.29 -0.16 50 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 -0.21 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.77 -0.22 56 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.01 -0.22 57 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.26 -0.23 62 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.52 -0.21 70 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.77 -0.21 74 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.02 -0.21 79 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.27 -0.21 83 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.06 39 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.07 39 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.09 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 -0.09 39 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.11 38 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.10 40 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.11 39 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.12 40 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 -0.14 41 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 -0.15 42 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 -0.17 43 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 -0.16 44 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 -0.17 47 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.21 42 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 -0.21 49 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.21 51 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 -0.23 51 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 -0.21 58 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.77 -0.21 62 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 -0.21 65 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 -0.21 68 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.22 68 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.74 -0.24 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 -0.22 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.26 -0.21 76 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 -0.21 79 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 -0.22 81 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 -0.22 84 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 - 36 0 0 -
29OCT26 3.90 P 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 -0.06 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 -0.07 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 -0.07 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 -0.09 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.26 -0.10 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.31 -0.10 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.35 -0.12 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.41 -0.12 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 -0.12 38 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.53 -0.15 38 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.69 -0.17 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.88 -0.18 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.09 -0.19 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.32 -0.19 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.52 -0.22 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.78 -0.21 43 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.02 -0.21 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.07 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.07 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.08 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.08 36 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.10 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.10 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 -0.11 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.12 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.11 37 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.11 37 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.15 37 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 -0.16 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 -0.17 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 -0.17 39 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 -0.16 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 -0.18 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 -0.17 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.56 -0.17 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.80 -0.18 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.04 -0.19 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.20 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.51 -0.22 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.77 -0.21 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.02 -0.21 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.27 -0.20 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.52 -0.20 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.77 -0.21 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.02 -0.21 58 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 -0.04 35 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 -0.05 35 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 -0.06 35 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.07 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 -0.08 34 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.09 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 -0.11 34 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.12 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 -0.13 34 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.13 34 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.13 35 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.15 35 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.15 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 -0.16 36 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 -0.17 36 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.88 -0.18 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 -0.20 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 -0.18 37 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.56 -0.20 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 -0.17 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.05 -0.19 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.29 -0.19 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.52 -0.21 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.77 -0.21 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.02 -0.21 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 -0.03 35 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.33 -0.05 35 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.37 -0.05 35 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.44 -0.08 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.50 -0.07 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.55 -0.08 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 -0.08 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.65 -0.10 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.70 -0.09 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.76 -0.10 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 -0.12 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 -0.12 34 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.30 -0.12 35 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.50 -0.12 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.70 -0.13 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 -0.18 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.13 -0.18 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.36 -0.18 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.58 -0.19 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.81 -0.18 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.05 -0.19 35 0 0 0
TOTAL PUT 7 6,501 +2
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$ 153.40
03JUL26 132.50 C 0.00 0.00 0.00 20.91 -1.76 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 18.41 -1.77 0 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 15.91 -1.80 0 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 13.41 -1.80 0 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 10.91 -1.79 0 0 0 0
03JUL26 145.00 C 0.00 0.00 0.00 8.44 -1.83 52 0 25 0
03JUL26 147.50 C 0.00 0.00 0.00 6.04 -1.71 51 0 5 0
03JUL26 150.00 C 7.50 7.50 7.50 3.86 -1.90 50 2 66 0
03JUL26 152.50 C 2.04 4.55 1.89 2.06 -2.11 48 152 438 -43
03JUL26 155.00 C 1.13 2.85 0.90 0.98 -1.78 51 588 3,055 +37
03JUL26 157.50 C 0.56 1.47 0.40 0.36 -1.36 51 691 1,274 -140
03JUL26 160.00 C 1.04 1.04 0.25 0.11 -0.88 51 187 4,370 +5
03JUL26 162.50 C 0.24 0.43 0.11 0.03 -0.51 52 54 853 -21
03JUL26 165.00 C 0.19 0.20 0.12 0.01 -0.26 56 110 702 -35
03JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.12 66 0 1,243 0
03JUL26 170.00 C 0.10 0.10 0.10 0.01 -0.05 76 50 1,393 +50
03JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.02 85 0 111 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 134 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 103 0 239 0
03JUL26 180.00 C 0.03 0.03 0.03 0.01 0.00 112 1 425 -1
03JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 21.03 - 45 0 0 -
10JUL26 135.00 C 0.00 0.00 0.00 18.59 -1.59 45 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 16.20 -1.51 45 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 13.47 -1.84 0 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 11.33 -2.18 37 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 9.33 -2.06 40 0 61 0
10JUL26 147.50 C 0.00 0.00 0.00 7.51 -1.93 42 0 90 0
10JUL26 150.00 C 5.76 7.31 5.53 5.90 -1.78 43 738 633 +430
10JUL26 152.50 C 4.47 6.22 4.01 4.51 -1.61 44 92 118 +75
10JUL26 155.00 C 2.98 5.02 2.98 3.35 -1.43 44 361 471 +61
10JUL26 157.50 C 2.24 3.83 2.20 2.42 -1.24 44 401 267 +168
10JUL26 160.00 C 2.60 3.00 1.52 1.70 -1.04 45 349 305 +137
10JUL26 162.50 C 1.13 2.10 1.10 1.16 -0.84 45 37 73 +22
10JUL26 165.00 C 1.70 1.70 0.80 0.81 -0.62 46 302 413 +202
10JUL26 167.50 C 0.00 0.00 0.00 0.52 -0.48 46 0 252 0
10JUL26 170.00 C 0.76 0.76 0.76 0.33 -0.36 46 15 184 -15
10JUL26 172.50 C 0.52 0.56 0.52 0.20 -0.26 46 85 252 +85
10JUL26 175.00 C 0.00 0.00 0.00 0.12 -0.17 46 0 53 0
10JUL26 177.50 C 0.00 0.00 0.00 0.07 -0.12 46 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.04 -0.08 46 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 33.76 -1.34 42 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 31.32 -1.36 42 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.92 -1.36 42 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 26.55 -1.38 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 24.24 -1.38 42 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 21.98 -1.40 42 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 19.23 -2.50 34 0 260 0
30JUL26 137.50 C 0.00 0.00 0.00 17.19 -2.40 36 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 15.27 -2.21 37 0 147 0
30JUL26 142.50 C 13.02 13.02 13.02 13.46 -2.02 38 15 140 0
30JUL26 145.00 C 0.00 0.00 0.00 11.78 -1.86 39 0 1,304 0
30JUL26 147.50 C 9.33 9.49 9.33 10.22 -1.70 40 45 844 +30
30JUL26 150.00 C 7.98 8.69 7.98 8.79 -1.41 40 107 3,175 +47
30JUL26 152.50 C 6.82 9.20 6.82 7.50 -1.50 40 910 5,607 +499
30JUL26 155.00 C 6.21 8.20 5.80 6.35 -1.33 40 1,431 6,984 +581
30JUL26 157.50 C 5.20 7.27 4.86 5.33 -1.38 41 414 4,933 +172
30JUL26 160.00 C 5.00 6.09 4.00 4.44 -1.21 41 448 9,828 +113
30JUL26 162.50 C 5.00 5.00 3.50 3.66 -1.16 41 20,602 40,576 +18,262
30JUL26 165.00 C 3.38 4.08 2.95 3.00 -1.03 41 10,260 19,402 +10,071
30JUL26 167.50 C 2.94 3.30 2.49 2.49 -0.87 41 182 1,667 +80
30JUL26 170.00 C 2.25 3.06 2.24 2.08 -0.69 42 346 3,687 -104
30JUL26 172.50 C 2.58 2.58 1.92 1.66 -0.61 42 66 2,701 0
30JUL26 175.00 C 2.03 2.10 1.50 1.32 -0.53 42 1,510 5,441 +1,509
30JUL26 177.50 C 0.00 0.00 0.00 1.04 -0.45 42 0 2,153 0
30JUL26 180.00 C 1.20 1.47 1.19 0.81 -0.39 42 13 5,641 +8
30JUL26 182.50 C 0.93 0.93 0.93 0.63 -0.33 42 23 1,834 +23
30JUL26 185.00 C 0.82 0.82 0.82 0.48 -0.28 42 3 1,646 0
30JUL26 187.50 C 0.00 0.00 0.00 0.37 -0.23 42 0 1,010 0
30JUL26 190.00 C 0.75 0.75 0.68 0.28 -0.19 42 88 1,651 -82
30JUL26 192.50 C 0.47 0.47 0.47 0.21 -0.16 42 2 1,052 +2
30JUL26 195.00 C 0.51 0.51 0.51 0.16 -0.12 42 5 1,083 0
30JUL26 197.50 C 0.00 0.00 0.00 0.12 -0.10 42 0 425 0
30JUL26 200.00 C 0.40 0.40 0.35 0.09 -0.08 42 110 1,575 -10
30JUL26 205.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 344 0
30JUL26 210.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 1,069 0
30JUL26 215.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 652 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 331 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 28.11 -2.27 43 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 26.20 -2.21 44 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 24.37 -2.14 45 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 22.61 -2.08 46 0 36 0
28AUG26 137.50 C 0.00 0.00 0.00 20.92 -2.02 46 0 24 0
28AUG26 140.00 C 0.00 0.00 0.00 19.31 -1.96 47 0 1 0
28AUG26 142.50 C 17.01 17.05 16.91 17.79 -1.88 47 112 327 +67
28AUG26 145.00 C 15.54 15.54 15.54 16.34 -1.46 48 3 3 +3
28AUG26 147.50 C 14.44 14.44 14.44 14.98 -1.36 48 15 15 +15
28AUG26 150.00 C 13.20 15.00 13.05 13.70 -1.28 48 27 597 +12
28AUG26 152.50 C 12.02 13.53 11.99 12.49 -1.23 48 273 2,999 +63
28AUG26 155.00 C 11.88 12.72 10.95 11.37 -1.18 48 285 3,183 +123
28AUG26 157.50 C 10.83 11.77 10.54 10.33 -1.14 48 140 2,307 +105
28AUG26 160.00 C 10.37 10.72 9.11 9.36 -1.12 49 152 1,770 -13
28AUG26 162.50 C 9.56 9.56 8.24 8.46 -1.11 49 106 2,415 -37
28AUG26 165.00 C 7.74 9.26 7.46 7.63 -1.10 49 403 1,284 +139
28AUG26 167.50 C 7.00 8.15 6.77 6.87 -1.09 49 157 1,335 -28
28AUG26 170.00 C 6.35 7.52 6.21 6.20 -1.06 49 225 5,746 -39
28AUG26 172.50 C 5.77 6.79 5.58 5.63 -0.98 49 162 947 +64
28AUG26 175.00 C 6.50 6.50 6.00 5.13 -0.89 50 3 637 -3
28AUG26 177.50 C 0.00 0.00 0.00 4.66 -0.84 50 0 1,223 0
28AUG26 180.00 C 4.00 4.77 4.00 4.19 -0.76 50 4 945 +2
28AUG26 182.50 C 4.44 4.44 3.75 3.73 -0.71 50 420 737 +108
28AUG26 185.00 C 3.50 3.50 3.50 3.32 -0.66 50 30 757 +30
28AUG26 187.50 C 0.00 0.00 0.00 2.94 -0.62 50 0 286 0
28AUG26 190.00 C 0.00 0.00 0.00 2.61 -0.57 50 0 1,507 0
28AUG26 192.50 C 0.00 0.00 0.00 2.30 -0.53 50 0 464 0
28AUG26 195.00 C 0.00 0.00 0.00 2.03 -0.49 50 0 369 0
28AUG26 197.50 C 2.56 2.56 2.53 1.79 -0.46 50 9 320 +4
28AUG26 200.00 C 2.09 2.49 1.95 1.58 -0.42 50 25 1,278 +17
28AUG26 205.00 C 1.79 1.79 1.79 1.22 -0.35 50 1 199 +1
28AUG26 210.00 C 1.75 1.75 1.63 0.94 -0.29 50 10 159 +2
29SEP26 100.00 C 0.00 0.00 0.00 53.57 -2.23 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.24 -2.22 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.87 -2.36 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.59 -2.30 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.27 -2.40 31 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 43.08 -1.36 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.91 -1.29 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.80 -1.21 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.73 -1.18 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 34.72 -1.23 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.76 -1.17 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 30.87 -1.13 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 29.05 -1.19 49 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 27.28 -1.17 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 25.59 -1.15 49 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 23.97 -1.12 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 21.74 -1.77 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 20.30 -1.37 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 18.93 -1.28 46 0 118 0
29SEP26 147.50 C 16.90 16.90 16.90 17.62 -1.21 47 15 534 +15
29SEP26 150.00 C 16.99 16.99 16.99 16.39 -1.14 47 16 528 0
29SEP26 152.50 C 14.57 16.28 14.57 15.21 -1.11 47 450 2,632 +285
29SEP26 155.00 C 14.00 15.56 13.60 14.11 -1.07 47 290 1,687 +212
29SEP26 157.50 C 13.77 14.45 12.70 13.07 -1.05 47 94 2,076 +56
29SEP26 160.00 C 13.40 13.42 11.68 12.08 -1.04 47 87 2,996 +41
29SEP26 162.50 C 11.13 11.32 10.90 11.16 -1.04 47 45 1,063 +16
29SEP26 165.00 C 0.00 0.00 0.00 10.30 -1.03 47 0 325 0
29SEP26 167.50 C 10.52 11.04 9.40 9.49 -1.03 48 39 543 +39
29SEP26 170.00 C 9.79 9.79 8.61 8.74 -1.05 48 53 2,899 +23
29SEP26 172.50 C 9.20 9.20 9.08 8.07 -1.07 48 44 767 -30
29SEP26 175.00 C 0.00 0.00 0.00 7.48 -0.94 48 0 4,682 0
29SEP26 177.50 C 0.00 0.00 0.00 6.95 -0.85 48 0 1,596 0
29SEP26 180.00 C 0.00 0.00 0.00 6.50 -0.69 49 0 1,118 0
29SEP26 182.50 C 6.72 6.72 6.72 5.98 -0.62 49 15 861 0
29SEP26 185.00 C 6.41 6.41 6.41 5.52 -0.54 49 3 960 0
29SEP26 187.50 C 0.00 0.00 0.00 5.04 -0.51 49 0 435 0
29SEP26 190.00 C 0.00 0.00 0.00 4.60 -0.48 49 0 1,326 0
29SEP26 192.50 C 0.00 0.00 0.00 4.20 -0.45 49 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 3.83 -0.42 49 0 564 0
29SEP26 197.50 C 0.00 0.00 0.00 3.49 -0.39 49 0 168 0
29SEP26 200.00 C 4.00 4.00 3.40 3.17 -0.38 49 15 1,345 0
29SEP26 205.00 C 0.00 0.00 0.00 2.62 -0.33 49 0 174 0
29SEP26 210.00 C 2.49 2.49 2.49 2.16 -0.28 49 6 735 +6
29SEP26 215.00 C 0.00 0.00 0.00 1.78 -0.18 49 0 239 0
29SEP26 220.00 C 2.33 2.33 2.33 1.46 -0.16 49 16 537 +15
29SEP26 225.00 C 2.06 2.06 2.06 1.19 -0.14 49 15 195 +15
29SEP26 230.00 C 0.00 0.00 0.00 0.97 -0.13 49 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.79 -0.11 49 0 133 0
29SEP26 240.00 C 0.00 0.00 0.00 0.64 -0.10 49 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.51 -0.09 49 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.41 -0.08 49 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.33 -0.07 48 0 353 0
29SEP26 260.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 598 0
29SEP26 270.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 1,491 0
29SEP26 295.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.04 0.00 50 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 49 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 53 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 54 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 56 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 57 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 58 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 60 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 61 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 62 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 64 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 413 0
29OCT26 132.50 C 0.00 0.00 0.00 28.53 - 46 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 26.88 -1.82 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 26.29 -0.84 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.79 -1.83 46 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 22.40 -1.47 46 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 21.08 -1.39 46 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 19.81 -1.32 46 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 18.61 -1.26 46 0 0 0
29OCT26 152.50 C 18.19 19.15 16.99 17.46 -1.21 47 90 90 +90
29OCT26 155.00 C 17.01 17.92 15.91 16.37 -1.14 47 130 115 +115
29OCT26 157.50 C 16.05 16.88 14.90 15.33 -1.12 47 150 105 +105
29OCT26 160.00 C 15.28 15.82 13.94 14.35 -1.10 47 94 75 +75
29OCT26 162.50 C 14.09 14.80 13.05 13.41 -1.09 47 112 92 +62
29OCT26 165.00 C 13.65 13.65 12.79 12.53 -1.08 47 117 135 +74
29OCT26 167.50 C 12.81 12.81 12.06 11.70 -1.08 47 60 60 +15
29OCT26 170.00 C 10.98 11.99 10.69 10.92 -1.07 47 187 172 +127
29OCT26 172.50 C 10.30 11.26 10.01 10.18 -1.08 47 77 62 +62
29OCT26 175.00 C 10.57 10.57 10.04 9.55 -1.02 47 30 30 +30
29OCT26 177.50 C 9.42 9.42 9.42 9.04 -0.88 48 30 30 +30
29OCT26 180.00 C 9.70 9.70 8.28 8.47 -0.63 48 20 20 +18
30DEC26 100.00 C 0.00 0.00 0.00 56.61 -0.98 47 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 54.49 -1.61 47 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 52.37 -1.62 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.32 -1.60 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.29 -0.98 47 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 46.32 -1.58 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.40 -1.55 47 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 42.50 -1.44 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.64 -1.44 47 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 38.85 -1.43 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 37.08 -1.53 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 35.40 -1.50 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 34.14 -1.10 48 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 32.17 -1.41 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 30.66 -1.43 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.58 -0.97 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.76 -1.36 46 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 26.82 -0.97 48 0 24 0
30DEC26 145.00 C 26.76 26.76 26.76 25.16 -1.51 47 15 230 0
30DEC26 147.50 C 25.58 25.58 25.58 23.96 -1.44 47 6 115 +6
30DEC26 150.00 C 0.00 0.00 0.00 22.81 -2.10 47 0 1,138 0
30DEC26 152.50 C 0.00 0.00 0.00 21.70 -1.96 47 0 1,147 0
30DEC26 155.00 C 21.00 21.00 20.45 20.63 -1.30 47 19 852 +2
30DEC26 157.50 C 21.22 21.22 19.63 19.61 -1.26 47 36 526 +36
30DEC26 160.00 C 19.83 20.20 19.40 18.64 -1.42 47 51 1,849 0
30DEC26 162.50 C 19.17 19.17 17.73 17.70 -1.39 47 28 573 0
30DEC26 165.00 C 17.50 17.50 16.85 16.81 -1.36 47 42 984 +23
30DEC26 167.50 C 17.45 17.45 15.72 15.95 -1.33 47 71 768 +71
30DEC26 170.00 C 16.76 16.76 14.94 15.13 -1.32 47 93 1,818 +15
30DEC26 172.50 C 15.85 15.85 15.85 14.35 -1.31 47 15 720 +15
30DEC26 175.00 C 13.54 13.54 13.54 13.61 -1.28 48 15 1,058 -15
30DEC26 177.50 C 12.90 12.90 12.90 12.92 -1.21 48 15 843 -15
30DEC26 180.00 C 0.00 0.00 0.00 12.25 -1.14 48 0 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 11.76 -0.93 48 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 11.02 -1.00 48 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 10.66 -0.72 48 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 10.11 -0.66 48 0 1,633 0
30DEC26 192.50 C 9.57 9.57 9.57 9.64 -0.56 49 15 193 0
30DEC26 195.00 C 0.00 0.00 0.00 9.18 -0.47 49 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 8.69 -0.44 49 0 224 0
30DEC26 200.00 C 8.17 8.17 8.17 8.27 -0.36 49 10 1,066 +10
30DEC26 205.00 C 0.00 0.00 0.00 7.48 -0.24 49 0 304 0
30DEC26 210.00 C 6.83 6.83 6.83 6.68 -0.22 49 12 334 0
30DEC26 215.00 C 0.00 0.00 0.00 5.96 -0.20 49 0 154 0
30DEC26 220.00 C 5.63 5.63 5.49 5.32 -0.17 49 16 2,967 +15
30DEC26 225.00 C 0.00 0.00 0.00 4.74 -0.16 49 0 88 0
30DEC26 230.00 C 4.68 4.68 4.68 4.23 -0.01 49 4 289 +2
30DEC26 235.00 C 0.00 0.00 0.00 3.77 -0.01 49 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 3.35 -0.01 49 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 2.99 0.00 49 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.66 -0.01 49 0 702 0
30DEC26 255.00 C 0.00 0.00 0.00 2.37 0.00 49 0 344 0
30DEC26 260.00 C 3.05 3.05 3.00 2.11 0.00 49 55 655 +55
30DEC26 265.00 C 0.00 0.00 0.00 1.82 -0.06 49 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.62 -0.05 49 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.44 -0.04 49 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 1.28 -0.04 49 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.14 -0.03 49 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.04 0.00 49 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.93 0.00 49 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.82 0.00 49 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.65 0.00 49 0 260 0
30DEC26 320.00 C 1.30 1.30 1.30 0.52 0.00 49 10 1,342 -10
30DEC26 330.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.32 0.00 49 0 485 0
30DEC26 350.00 C 1.00 1.00 1.00 0.26 0.00 49 100 668 +100
30MAR27 120.00 C 0.00 0.00 0.00 45.75 -0.27 51 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 44.18 -0.36 51 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 42.66 -0.27 51 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.18 -0.19 51 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 39.74 -0.11 51 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 38.34 -0.03 51 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 36.98 +0.03 51 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 35.67 +0.39 51 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 34.39 +0.50 51 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 33.16 +0.24 51 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 31.96 +0.39 51 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 30.80 +0.25 51 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 29.68 +0.27 51 0 1,820 0
30MAR27 152.50 C 26.79 26.79 26.79 28.59 +0.28 51 15 199 +14
30MAR27 155.00 C 25.78 25.78 25.78 27.54 +0.55 51 15 216 0
30MAR27 157.50 C 0.00 0.00 0.00 26.53 +0.37 51 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 25.54 +0.38 51 0 1,416 0
30MAR27 162.50 C 0.00 0.00 0.00 24.60 +0.36 51 0 344 0
30MAR27 165.00 C 22.13 22.13 22.13 23.68 +0.27 51 15 148 +15
30MAR27 167.50 C 0.00 0.00 0.00 22.80 +0.17 51 0 153 0
30MAR27 170.00 C 20.52 20.52 20.52 21.94 +0.20 51 15 247 +6
30MAR27 172.50 C 19.70 19.70 19.70 21.12 -0.03 51 15 315 0
30MAR27 175.00 C 19.03 19.03 18.64 20.33 +0.19 51 30 580 -6
30MAR27 177.50 C 18.16 18.16 18.16 19.56 +0.25 51 13 404 0
30MAR27 180.00 C 0.00 0.00 0.00 18.82 +0.12 51 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 18.11 +0.07 51 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 17.42 +0.12 51 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 16.76 +0.10 51 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 16.12 -0.11 51 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 15.51 -0.05 51 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 14.47 -0.50 50 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 13.92 -0.45 50 0 35 0
30MAR27 200.00 C 12.52 12.52 12.52 13.41 -0.39 50 1 300 +1
30MAR27 205.00 C 0.00 0.00 0.00 12.51 -0.22 50 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 11.53 -0.20 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 10.77 -0.04 51 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 10.04 +0.37 51 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 9.40 +0.49 51 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 8.81 +0.60 51 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 8.22 +0.65 51 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 7.60 +0.63 51 0 183 0
30MAR27 245.00 C 0.00 0.00 0.00 6.83 +0.41 51 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.31 +0.39 51 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 5.84 +0.39 51 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.40 +0.37 51 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 5.00 +0.37 51 0 221 0
30MAR27 270.00 C 5.45 5.46 5.27 4.62 +0.35 51 90 1,011 -75
30MAR27 275.00 C 4.50 4.50 4.50 4.41 +0.48 51 5 399 0
29JUN27 132.50 C 0.00 0.00 0.00 40.71 -0.90 50 0 0 0
29JUN27 135.00 C 40.28 40.28 40.28 39.35 -0.93 50 1 3 +1
29JUN27 137.50 C 0.00 0.00 0.00 38.12 -0.86 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.96 -0.77 50 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 35.80 -0.72 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.64 -0.77 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.47 -0.81 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.33 -0.85 50 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 31.35 -0.78 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.75 -1.23 49 0 55 0
29JUN27 157.50 C 0.00 0.00 0.00 28.82 -1.29 49 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.92 -1.26 49 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 27.05 -1.78 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.21 -1.64 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.40 -1.48 50 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 24.61 -1.12 50 0 3 0
29JUN27 172.50 C 24.69 24.69 24.69 23.85 -1.11 50 30 30 +12
29JUN27 175.00 C 0.00 0.00 0.00 23.12 -1.34 50 0 33 0
29JUN27 177.50 C 0.00 0.00 0.00 22.41 -1.14 50 0 91 0
29JUN27 180.00 C 21.36 22.87 21.36 21.82 -1.04 50 135 152 +109
29JUN27 182.50 C 0.00 0.00 0.00 21.06 -1.02 50 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 20.37 -0.92 50 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 19.76 -0.89 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 19.14 -0.88 50 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 18.53 -0.86 50 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 17.93 -0.82 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 17.33 -0.81 50 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 16.73 -0.79 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 16.10 -0.21 51 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 14.70 -0.65 50 0 481 0
TOTAL CALL 46,665 289,857 +34,736
03JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 94 0 65 0
03JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 81 0 210 0
03JUL26 140.00 P 0.20 0.20 0.20 0.01 -0.03 69 5 603 0
03JUL26 142.50 P 0.27 0.27 0.18 0.01 -0.09 57 31 951 -29
03JUL26 145.00 P 0.35 0.35 0.12 0.03 -0.21 52 39 505 +17
03JUL26 147.50 P 0.80 0.80 0.29 0.13 -0.38 51 11 663 +1
03JUL26 150.00 P 1.33 1.51 0.51 0.46 -0.53 51 219 1,214 +63
03JUL26 152.50 P 1.75 2.00 0.92 1.25 -0.52 52 192 245 -20
03JUL26 155.00 P 3.50 3.51 1.52 2.63 -0.23 53 362 732 -226
03JUL26 157.50 P 0.00 0.00 0.00 4.44 +0.15 50 0 1,234 0
03JUL26 160.00 P 0.00 0.00 0.00 6.69 +0.64 50 0 343 0
03JUL26 162.50 P 8.07 8.07 8.07 9.39 +1.10 83 1 337 0
03JUL26 165.00 P 0.00 0.00 0.00 11.95 +1.64 103 0 838 0
03JUL26 167.50 P 0.00 0.00 0.00 14.52 +1.62 124 0 566 0
03JUL26 170.00 P 0.00 0.00 0.00 17.10 +1.77 145 0 4 0
03JUL26 172.50 P 0.00 0.00 0.00 19.67 +1.86 166 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 22.25 +1.95 186 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 24.78 +1.98 203 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 27.28 +1.98 218 0 0 0
03JUL26 182.50 P 0.00 0.00 0.00 29.78 +1.98 231 0 0 0
03JUL26 185.00 P 0.00 0.00 0.00 32.28 +1.98 244 0 0 0
03JUL26 187.50 P 0.00 0.00 0.00 34.78 +1.98 257 0 0 0
10JUL26 132.50 P 0.30 0.30 0.30 0.05 - 45 100 100 -
10JUL26 135.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 90 0
10JUL26 137.50 P 0.45 0.45 0.43 0.22 -0.08 46 20 245 +20
10JUL26 140.00 P 0.68 0.68 0.68 0.41 -0.11 46 1 102 +1
10JUL26 142.50 P 0.88 1.04 0.85 0.72 -0.12 46 62 244 -32
10JUL26 145.00 P 1.75 1.80 1.01 1.16 -0.13 46 186 172 +44
10JUL26 147.50 P 2.60 2.60 1.59 1.80 -0.05 46 181 184 +106
10JUL26 150.00 P 3.50 3.70 2.00 2.68 +0.08 46 281 341 +158
10JUL26 152.50 P 4.60 4.60 2.92 3.78 +0.27 47 221 449 +134
10JUL26 155.00 P 5.00 5.94 3.80 5.12 +0.44 47 128 367 +88
10JUL26 157.50 P 0.00 0.00 0.00 6.70 +0.65 47 0 218 0
10JUL26 160.00 P 0.00 0.00 0.00 8.51 +0.90 48 0 9 0
10JUL26 162.50 P 0.00 0.00 0.00 10.52 +1.17 50 0 31 0
10JUL26 165.00 P 0.00 0.00 0.00 12.68 +1.38 52 0 40 0
10JUL26 167.50 P 0.00 0.00 0.00 14.53 +1.07 45 0 70 0
10JUL26 170.00 P 0.00 0.00 0.00 17.10 +1.42 52 0 86 0
10JUL26 172.50 P 0.00 0.00 0.00 19.67 +1.52 60 0 50 0
10JUL26 175.00 P 0.00 0.00 0.00 22.25 +1.74 67 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 24.78 +1.87 73 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 27.28 +1.93 78 0 0 0
30JUL26 120.00 P 0.51 0.51 0.51 0.10 -0.02 42 5 659 0
30JUL26 122.50 P 0.55 0.55 0.55 0.16 -0.04 42 2 654 +2
30JUL26 125.00 P 0.70 0.70 0.70 0.25 -0.05 42 38 1,499 +12
30JUL26 127.50 P 0.86 0.86 0.86 0.38 -0.06 42 2 797 +2
30JUL26 130.00 P 1.20 1.20 1.04 0.57 -0.06 42 44 705 +9
30JUL26 132.50 P 1.11 1.11 1.11 0.82 -0.08 42 15 1,215 0
30JUL26 135.00 P 1.33 1.63 1.33 1.16 -0.08 42 103 1,281 -15
30JUL26 137.50 P 1.98 2.12 1.63 1.58 -0.08 42 120 2,757 +16
30JUL26 140.00 P 2.49 3.00 2.00 2.10 -0.07 42 6,763 8,351 +5,262
30JUL26 142.50 P 3.65 3.65 2.49 2.76 -0.06 42 65 2,104 +34
30JUL26 145.00 P 4.50 4.50 3.03 3.55 -0.03 42 315 3,351 +134
30JUL26 147.50 P 5.50 5.70 3.87 4.47 +0.07 42 598 4,295 +481
30JUL26 150.00 P 4.50 6.90 4.50 5.50 +0.16 43 15,775 29,178 +5,077
30JUL26 152.50 P 7.80 7.80 5.55 6.73 +0.31 43 31,125 32,957 +24,579
30JUL26 155.00 P 7.68 8.65 6.80 8.09 +0.41 43 16,422 35,671 +12,420
30JUL26 157.50 P 10.91 10.91 7.96 9.56 +0.51 43 875 7,263 +294
30JUL26 160.00 P 12.60 12.60 9.32 11.19 +0.61 44 385 5,062 +13
30JUL26 162.50 P 13.23 13.23 12.30 12.96 +0.45 44 62 3,934 +28
30JUL26 165.00 P 0.00 0.00 0.00 14.82 +0.77 45 2 2,022 0
30JUL26 167.50 P 16.80 16.80 16.80 16.80 +0.88 45 6 1,123 -6
30JUL26 170.00 P 0.00 0.00 0.00 18.89 +1.00 46 0 3,141 0
30JUL26 172.50 P 19.93 19.93 19.93 21.03 +1.10 47 1 1,884 0
30JUL26 175.00 P 0.00 0.00 0.00 23.29 +1.24 48 0 1,162 0
30JUL26 177.50 P 0.00 0.00 0.00 25.59 +1.41 50 0 1,169 0
30JUL26 180.00 P 25.80 25.80 25.80 27.28 +0.64 44 2 2,771 -2
30JUL26 182.50 P 0.00 0.00 0.00 29.78 +0.98 46 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 32.28 +1.51 49 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 34.78 +1.65 52 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 36.69 +1.17 42 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 39.14 +1.20 41 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 41.62 +1.24 42 0 50 0
30JUL26 197.50 P 0.00 0.00 0.00 44.10 +1.26 0 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 46.60 +1.29 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 51.60 +1.30 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 56.60 +1.30 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 61.60 +1.30 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 66.60 +1.30 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 71.60 +1.30 0 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 76.60 +1.30 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 81.60 +1.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.60 +1.30 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 91.60 +1.30 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.60 +1.30 0 0 845 0
30JUL26 255.00 P 0.00 0.00 0.00 101.60 +1.30 0 0 105 0
30JUL26 260.00 P 0.00 0.00 0.00 106.60 +1.30 0 0 195 0
30JUL26 265.00 P 0.00 0.00 0.00 111.60 +1.30 0 0 830 0
30JUL26 270.00 P 0.00 0.00 0.00 116.60 +1.30 0 0 826 0
28AUG26 127.50 P 2.80 3.17 2.80 2.61 -0.08 50 8 1,068 +8
28AUG26 130.00 P 3.90 3.90 3.35 3.14 -0.08 50 130 328 +10
28AUG26 132.50 P 3.84 3.84 3.84 3.77 -0.07 50 2 188 +2
28AUG26 135.00 P 4.60 5.00 4.60 4.46 -0.07 51 22 862 -1
28AUG26 137.50 P 5.64 5.64 4.88 5.24 -0.04 51 123 766 +93
28AUG26 140.00 P 6.60 6.84 5.63 6.11 +0.23 51 2,204 3,213 +1,936
28AUG26 142.50 P 6.55 7.29 6.48 7.04 +0.30 51 153 1,408 0
28AUG26 145.00 P 8.50 8.50 7.27 8.10 +0.27 51 485 1,240 +73
28AUG26 147.50 P 9.93 9.93 8.28 9.17 +0.31 51 312 798 -62
28AUG26 150.00 P 10.88 11.00 9.40 10.43 +0.10 51 799 3,031 +539
28AUG26 152.50 P 12.60 12.60 10.61 11.69 +0.24 51 208 1,786 +150
28AUG26 155.00 P 14.00 14.22 12.31 13.09 +0.20 51 444 2,742 +9
28AUG26 157.50 P 15.52 15.76 13.30 14.56 +0.52 52 247 2,704 +142
28AUG26 160.00 P 17.11 17.34 14.75 16.06 +0.58 52 39 3,452 -30
28AUG26 162.50 P 18.09 18.09 18.09 17.73 +0.67 52 8 2,029 0
28AUG26 165.00 P 0.00 0.00 0.00 19.39 +0.90 52 0 2,032 0
28AUG26 167.50 P 0.00 0.00 0.00 21.17 +0.74 53 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 23.02 +0.83 53 0 1,057 0
28AUG26 172.50 P 0.00 0.00 0.00 24.87 +0.84 53 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 26.87 +0.94 54 0 819 0
28AUG26 177.50 P 0.00 0.00 0.00 28.89 +1.40 54 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 30.92 +1.47 54 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 33.08 +1.66 55 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 35.24 +1.72 56 0 240 0
28AUG26 187.50 P 0.00 0.00 0.00 37.42 +1.81 56 0 190 0
28AUG26 190.00 P 0.00 0.00 0.00 39.69 +1.97 57 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 41.97 +2.05 58 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 44.27 +2.14 59 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 46.64 +2.29 60 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 49.01 +2.38 61 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 52.26 +1.02 50 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 57.01 +1.06 50 0 120 0
29SEP26 100.00 P 1.20 1.27 1.20 0.44 +0.01 49 179 1,479 +155
29SEP26 102.50 P 0.00 0.00 0.00 0.58 +0.01 49 2 246 -2
29SEP26 105.00 P 0.00 0.00 0.00 0.74 +0.02 49 0 179 0
29SEP26 107.50 P 0.00 0.00 0.00 0.94 +0.02 49 0 184 0
29SEP26 110.00 P 1.85 1.93 1.75 1.17 +0.06 49 33 916 +19
29SEP26 112.50 P 0.00 0.00 0.00 1.46 +0.03 49 2 280 0
29SEP26 115.00 P 2.39 2.39 2.39 1.77 +0.05 49 5 373 0
29SEP26 117.50 P 0.00 0.00 0.00 2.17 +0.05 49 0 230 0
29SEP26 120.00 P 0.00 0.00 0.00 2.57 +0.05 49 0 319 0
29SEP26 122.50 P 0.00 0.00 0.00 3.09 +0.09 49 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 3.63 +0.09 49 0 285 0
29SEP26 127.50 P 0.00 0.00 0.00 4.24 +0.13 49 0 231 0
29SEP26 130.00 P 5.23 5.50 5.23 4.94 +0.14 49 62 473 -32
29SEP26 132.50 P 5.93 5.93 5.93 5.64 +0.14 49 2 488 0
29SEP26 135.00 P 6.99 6.99 6.98 6.50 +0.19 49 12 1,318 0
29SEP26 137.50 P 7.77 7.77 7.25 7.38 +0.19 49 8 2,690 +7
29SEP26 140.00 P 8.38 8.86 7.77 8.33 +0.26 49 177 1,604 +82
29SEP26 142.50 P 10.00 10.00 8.79 9.40 +0.34 50 191 1,855 +65
29SEP26 145.00 P 9.70 10.43 9.62 10.47 +0.38 50 99 1,708 +26
29SEP26 147.50 P 11.60 12.05 10.76 11.66 +0.47 50 153 2,445 +11
29SEP26 150.00 P 13.00 13.87 11.78 12.94 +0.55 50 187 5,416 -34
29SEP26 152.50 P 13.22 13.77 13.15 14.22 +0.57 50 92 1,223 +91
29SEP26 155.00 P 14.99 16.07 14.61 15.63 +0.62 50 126 2,601 +111
29SEP26 157.50 P 16.43 16.43 15.86 17.11 +0.68 50 55 2,517 +25
29SEP26 160.00 P 17.92 19.07 17.32 18.60 +0.68 50 36 6,958 +31
29SEP26 162.50 P 19.32 19.42 18.84 20.21 +0.73 51 69 2,577 +50
29SEP26 165.00 P 20.66 20.66 20.66 21.89 +0.78 51 10 580 0
29SEP26 167.50 P 0.00 0.00 0.00 23.57 +0.78 51 0 701 0
29SEP26 170.00 P 25.89 26.30 25.89 25.33 +0.80 51 252 896 +131
29SEP26 172.50 P 27.74 28.15 27.74 27.19 +0.87 51 114 938 +108
29SEP26 175.00 P 29.63 30.06 29.63 29.06 +0.91 52 136 1,012 +111
29SEP26 177.50 P 31.57 32.01 31.57 30.94 +0.90 52 193 1,242 +193
29SEP26 180.00 P 32.32 32.32 31.46 32.00 +0.04 49 45 6,124 +30
29SEP26 182.50 P 0.00 0.00 0.00 33.97 -0.22 49 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 35.95 -0.24 49 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 38.00 -0.23 49 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 40.10 -0.22 49 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 42.21 -0.22 49 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 44.33 -0.24 49 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 46.64 -0.11 49 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 49.01 +0.09 50 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 53.20 -0.19 49 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 57.82 -0.10 49 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 62.46 -0.05 49 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 67.21 +0.04 49 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 71.99 +0.12 48 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 76.85 +0.22 49 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 81.73 +0.32 49 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.66 +0.45 49 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.61 +0.56 48 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 96.60 +0.70 0 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 101.60 +0.83 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 106.60 +0.95 0 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 111.60 +1.05 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.60 +1.14 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.60 +1.23 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.60 +1.30 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 131.60 +1.30 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 136.60 +1.30 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.60 +1.30 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.60 +1.30 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 156.60 +1.30 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.60 +1.30 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.60 +1.30 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.60 +1.30 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.60 +1.30 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.60 +1.30 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.60 +1.30 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.60 +1.30 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.60 +1.30 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 246.60 +1.30 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.60 +1.30 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.60 +1.30 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.60 +1.30 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.60 +1.30 0 0 0 0
29SEP26 450.00 P 294.17 294.17 294.17 296.60 +1.30 0 11 101 +11
29OCT26 132.50 P 7.11 7.94 7.11 7.34 - 49 16 16 -
29OCT26 135.00 P 7.93 7.93 7.93 8.23 +0.18 49 15 34 +15
29OCT26 137.50 P 9.16 9.60 9.16 9.14 +0.20 49 59 59 +59
29OCT26 140.00 P 10.20 10.80 9.62 10.22 +0.26 49 214 245 +214
29OCT26 142.50 P 11.03 11.52 10.72 11.31 +0.25 49 134 108 +105
29OCT26 145.00 P 12.90 12.90 11.68 12.40 +0.39 49 170 130 +109
29OCT26 147.50 P 13.35 13.89 12.82 13.68 +0.49 49 95 180 +80
29OCT26 150.00 P 14.53 15.38 13.99 14.97 +0.56 49 122 170 +99
29OCT26 152.50 P 15.72 16.55 15.29 16.27 +0.57 50 108 112 +108
29OCT26 155.00 P 16.96 17.02 16.46 17.69 +0.63 50 51 60 +43
29OCT26 157.50 P 18.62 19.12 17.98 19.19 +0.71 50 109 78 +63
29OCT26 160.00 P 20.21 20.21 19.43 20.68 +0.72 50 197 197 +197
29OCT26 162.50 P 21.02 21.58 21.02 22.22 +0.71 50 82 82 +82
29OCT26 165.00 P 22.61 23.19 22.40 23.91 +0.81 50 169 169 +169
29OCT26 167.50 P 0.00 0.00 0.00 25.60 +0.85 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 27.29 +0.83 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 29.07 +0.85 51 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 30.95 +0.97 51 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 32.82 +1.00 51 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 34.70 +0.99 51 0 0 0
30DEC26 100.00 P 2.80 3.00 2.80 2.07 +0.14 49 32 1,454 -20
30DEC26 102.50 P 0.00 0.00 0.00 2.43 +0.19 49 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.85 +0.19 49 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 3.28 +0.19 49 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.79 +0.26 49 0 2,060 0
30DEC26 112.50 P 0.00 0.00 0.00 4.35 +0.26 49 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.92 +0.27 49 0 103 0
30DEC26 117.50 P 6.00 6.21 6.00 5.56 +0.34 49 5 36 -4
30DEC26 120.00 P 6.18 6.96 6.18 6.29 +0.35 49 2 453 0
30DEC26 122.50 P 0.00 0.00 0.00 7.02 +0.35 49 0 296 0
30DEC26 125.00 P 8.30 8.30 8.30 7.78 +0.38 49 1 322 0
30DEC26 127.50 P 0.00 0.00 0.00 8.69 +0.44 49 0 210 0
30DEC26 130.00 P 9.20 10.00 9.20 9.60 +0.44 49 26 4,633 +26
30DEC26 132.50 P 0.00 0.00 0.00 10.51 +0.44 49 0 376 0
30DEC26 135.00 P 11.38 11.38 11.38 11.54 +0.54 49 1 548 0
30DEC26 137.50 P 0.00 0.00 0.00 12.65 +0.55 50 0 355 0
30DEC26 140.00 P 14.10 14.10 13.02 13.76 +0.63 50 384 3,383 +57
30DEC26 142.50 P 15.30 15.37 14.09 14.87 +0.66 50 335 947 +298
30DEC26 145.00 P 16.38 16.38 15.22 16.14 +0.79 50 197 1,346 +10
30DEC26 147.50 P 17.65 17.92 16.73 17.45 +0.90 50 102 689 +68
30DEC26 150.00 P 18.05 19.10 18.03 18.77 +0.77 50 27 2,382 +14
30DEC26 152.50 P 19.30 20.30 19.30 20.09 +0.96 50 13 905 +6
30DEC26 155.00 P 22.20 22.20 22.20 21.54 +1.04 50 5 1,984 +5
30DEC26 157.50 P 21.81 23.52 21.81 23.05 +1.13 50 37 1,328 0
30DEC26 160.00 P 24.87 24.87 24.80 24.57 +1.17 50 2 1,337 -1
30DEC26 162.50 P 0.00 0.00 0.00 26.10 +1.19 50 0 816 0
30DEC26 165.00 P 0.00 0.00 0.00 27.68 +1.21 50 0 867 0
30DEC26 167.50 P 0.00 0.00 0.00 29.39 +1.30 51 0 591 0
30DEC26 170.00 P 0.00 0.00 0.00 31.10 +1.36 51 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 32.82 +0.89 51 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 34.54 +0.89 51 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 36.25 +0.86 51 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 38.26 +0.99 51 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 40.15 +0.98 51 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 41.91 +0.85 51 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 43.85 +0.89 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 45.79 +0.91 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 48.00 +1.07 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.06 +1.08 52 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 52.11 +1.11 53 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 54.19 +1.13 53 0 1,557 0
30DEC26 205.00 P 0.00 0.00 0.00 58.38 +1.14 53 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 62.65 +1.18 54 0 230 0
30DEC26 215.00 P 0.00 0.00 0.00 66.97 +1.17 54 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 71.37 +1.19 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 75.83 +1.20 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.35 +1.22 55 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 84.91 +1.21 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 89.50 +1.23 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.12 +1.20 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 98.80 +1.24 56 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 104.99 +2.73 62 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 109.75 +2.76 63 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.51 +2.76 64 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 119.29 +2.77 64 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 124.04 +2.73 64 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 128.85 +2.72 65 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 133.63 +2.67 65 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 137.05 +1.24 57 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.92 +1.25 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.80 +1.25 56 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 156.60 +1.22 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.60 +1.30 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 176.60 +1.30 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.60 +1.30 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 196.60 +1.30 0 0 47 0
30MAR27 120.00 P 9.60 9.60 9.60 9.97 +0.72 51 8 3,448 0
30MAR27 122.50 P 0.00 0.00 0.00 11.12 +0.93 51 0 72 0
30MAR27 125.00 P 0.00 0.00 0.00 12.02 +0.89 51 0 49 0
30MAR27 127.50 P 0.00 0.00 0.00 12.95 +0.90 51 0 348 0
30MAR27 130.00 P 0.00 0.00 0.00 13.93 +0.94 51 0 539 0
30MAR27 132.50 P 0.00 0.00 0.00 14.96 +0.98 51 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 16.06 +1.05 51 0 317 0
30MAR27 137.50 P 16.79 16.79 16.79 17.20 +0.80 51 1 276 +1
30MAR27 140.00 P 16.96 16.96 16.96 18.38 +1.42 51 1 659 -1
30MAR27 142.50 P 0.00 0.00 0.00 19.62 +1.41 51 0 455 0
30MAR27 145.00 P 20.51 21.19 20.31 20.90 +1.57 51 376 547 +151
30MAR27 147.50 P 21.65 22.50 21.65 22.24 +1.42 51 311 1,534 +273
30MAR27 150.00 P 23.00 23.85 22.97 24.17 +2.04 52 288 1,977 +212
30MAR27 152.50 P 0.00 0.00 0.00 24.78 +1.10 51 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 26.23 +1.57 51 0 888 0
30MAR27 157.50 P 27.38 28.00 27.36 28.00 +1.63 51 116 1,498 +46
30MAR27 160.00 P 28.90 29.51 28.90 29.43 +1.55 51 87 1,658 +4
30MAR27 162.50 P 30.53 30.60 30.53 31.02 +1.79 51 41 367 +23
30MAR27 165.00 P 0.00 0.00 0.00 32.27 +0.60 51 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 33.80 +0.58 51 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 35.49 +0.59 51 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 37.18 +0.55 51 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 38.88 +0.51 51 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 40.58 +0.47 51 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 42.29 +0.78 51 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 44.00 +0.70 51 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 45.83 +0.67 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 47.70 +0.69 51 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 49.56 +0.66 51 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 51.44 +0.62 51 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 53.31 +0.57 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 55.20 +0.48 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 57.09 +0.41 51 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 61.12 +0.41 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 65.17 +0.38 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 69.23 +0.29 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 73.39 +0.22 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 77.68 +0.21 51 0 1 0
30MAR27 230.00 P 84.43 84.43 81.34 82.00 +0.19 51 45 861 -33
30MAR27 235.00 P 0.00 0.00 0.00 86.33 +0.12 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.73 +0.11 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 95.24 +0.15 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.77 +0.16 51 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 104.99 +0.81 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 109.75 +0.99 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.51 +1.12 54 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.29 +1.26 55 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 124.04 +1.33 55 0 43 0
29JUN27 132.50 P 18.50 18.50 17.80 18.58 +0.67 50 72 174 +72
29JUN27 135.00 P 19.85 20.32 19.85 19.97 +0.84 51 26 26 +26
29JUN27 137.50 P 20.24 20.26 20.24 21.17 +0.93 51 44 156 +44
29JUN27 140.00 P 21.80 22.50 21.80 22.41 +0.86 50 19 497 +19
29JUN27 142.50 P 22.51 22.51 22.51 23.73 +0.98 50 1 16 +1
29JUN27 145.00 P 24.97 24.97 24.97 25.07 +0.96 51 12 41 +7
29JUN27 147.50 P 25.14 25.14 25.14 26.44 +0.98 51 30 66 +30
29JUN27 150.00 P 0.00 0.00 0.00 27.86 +0.22 51 0 99 0
29JUN27 152.50 P 0.00 0.00 0.00 29.31 +1.06 51 0 78 0
29JUN27 155.00 P 30.30 30.30 30.30 30.81 +1.14 51 10 114 0
29JUN27 157.50 P 0.00 0.00 0.00 32.33 +1.49 51 0 118 0
29JUN27 160.00 P 0.00 0.00 0.00 33.99 +1.33 51 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 35.57 +1.29 51 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 37.19 +1.43 51 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 38.83 +2.35 51 0 93 0
29JUN27 170.00 P 37.38 37.38 37.38 40.49 +1.28 51 1 79 0
29JUN27 172.50 P 0.00 0.00 0.00 41.60 +0.10 50 0 77 0
29JUN27 175.00 P 43.07 43.07 43.07 43.72 +1.37 51 50 166 -19
29JUN27 177.50 P 0.00 0.00 0.00 44.98 +0.24 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 47.24 +1.42 51 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 48.97 +0.18 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 50.79 +1.41 51 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 51.99 +0.76 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 54.49 +1.59 51 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 56.37 +1.62 51 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 58.27 +1.63 52 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 60.20 +1.62 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 62.14 +1.87 52 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 65.05 +0.76 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 69.03 +0.30 50 0 510 0
TOTAL PUT 86,449 338,642 +55,381
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$ 13.12
30JUL26 8.50 C 0.00 0.00 0.00 4.64 +0.09 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.39 +0.09 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.14 +0.06 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.64 +0.07 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.39 +0.06 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.15 +0.07 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.66 +0.06 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.72 +0.03 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.30 +0.02 39 0 150 0
30JUL26 12.50 C 0.92 0.92 0.92 0.89 -0.02 35 30 85 +30
30JUL26 13.00 C 0.58 0.58 0.55 0.59 -0.02 35 134 390 +124
30JUL26 13.50 C 0.39 0.39 0.36 0.38 -0.01 36 141 1,660 +100
30JUL26 14.00 C 0.24 0.24 0.22 0.23 -0.01 37 12 2,075 +12
30JUL26 14.50 C 0.20 0.20 0.16 0.14 0.00 38 213 520 +185
30JUL26 15.00 C 0.11 0.11 0.07 0.08 0.00 38 90 483 +90
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 215 0
30JUL26 16.00 C 0.03 0.03 0.03 0.03 0.00 41 5 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 43 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 569 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.66 +0.08 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.39 +0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.92 +0.07 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.68 +0.02 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.24 -0.01 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.82 +0.02 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.39 -0.03 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.05 -0.03 33 0 343 0
28AUG26 13.00 C 0.84 0.84 0.84 0.77 -0.02 34 30 219 +30
28AUG26 13.50 C 0.53 0.53 0.53 0.53 -0.04 33 10 203 +10
28AUG26 14.00 C 0.00 0.00 0.00 0.38 0.00 34 0 510 0
28AUG26 14.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 141 0
28AUG26 15.00 C 0.20 0.20 0.20 0.15 -0.01 33 110 675 +110
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 317 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.01 33 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 0.02 +0.01 34 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 67 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.66 +0.06 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.39 +0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.92 +0.06 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 +0.01 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.87 +0.04 36 0 0 0
29SEP26 12.00 C 1.42 1.42 1.42 1.45 +0.03 33 29 217 +29
29SEP26 12.50 C 1.07 1.15 1.07 1.14 -0.02 34 90 933 0
29SEP26 13.00 C 0.88 0.88 0.88 0.87 -0.02 34 30 852 0
29SEP26 13.50 C 0.66 0.66 0.66 0.66 -0.01 34 30 1,513 0
29SEP26 14.00 C 0.57 0.57 0.57 0.50 0.00 35 195 1,600 +16
29SEP26 14.50 C 0.00 0.00 0.00 0.37 0.00 35 0 916 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 774 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 0.00 36 0 1,367 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 847 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 1,002 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 57 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 62 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 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.66 - 39 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 4.39 +0.04 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.92 +0.05 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.18 +0.02 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.73 +0.01 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.30 0.00 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.95 +0.04 37 0 0 0
29OCT26 12.00 C 1.51 1.51 1.51 1.64 +0.08 38 30 30 +30
29OCT26 12.50 C 1.20 1.20 1.20 1.24 -0.02 34 30 32 +30
29OCT26 13.00 C 0.99 0.99 0.99 0.98 -0.03 34 30 120 0
29OCT26 13.50 C 0.78 0.78 0.77 0.77 -0.03 34 220 190 +116
29OCT26 14.00 C 0.61 0.61 0.61 0.60 -0.03 34 30 30 +30
29OCT26 14.50 C 0.56 0.56 0.46 0.47 -0.03 35 435 405 +405
29OCT26 15.00 C 0.37 0.37 0.37 0.37 -0.02 35 30 60 +30
29OCT26 15.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29OCT26 16.00 C 0.25 0.25 0.25 0.23 0.00 36 210 210 +210
29OCT26 16.50 C 0.16 0.16 0.16 0.17 0.00 36 30 30 +30
29OCT26 17.00 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.66 +0.05 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.39 +0.02 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 +0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.69 +0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.46 +0.01 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.24 +0.01 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.85 +0.03 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 +0.03 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.19 +0.15 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 +0.13 38 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 +0.12 37 0 0 0
30DEC26 13.00 C 1.32 1.32 1.32 1.26 +0.07 35 30 477 +30
30DEC26 13.50 C 1.01 1.01 1.01 1.05 +0.04 35 15 480 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 +0.03 35 0 303 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 +0.03 36 0 336 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 -0.01 36 0 874 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 0.00 37 0 657 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 474 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 +0.02 38 0 881 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 236 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 +0.02 39 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.02 40 0 418 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 47 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 4.66 +0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.44 +0.02 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.22 +0.02 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.00 +0.01 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 0.00 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.58 -0.01 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.39 0.00 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.02 -0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.68 -0.01 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.36 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 -0.02 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 -0.01 35 0 0 0
30MAR27 13.00 C 1.66 1.66 1.66 1.54 +0.01 34 90 645 +60
30MAR27 13.50 C 1.55 1.55 1.55 1.37 +0.03 35 60 700 0
30MAR27 14.00 C 0.00 0.00 0.00 1.20 0.00 35 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 0.00 35 0 259 0
30MAR27 15.00 C 0.00 0.00 0.00 0.91 +0.03 36 0 1,174 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 +0.02 36 0 754 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 +0.03 36 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.03 36 0 235 0
30MAR27 17.00 C 0.50 0.50 0.50 0.51 +0.03 36 210 349 -63
30MAR27 17.50 C 0.00 0.00 0.00 0.43 +0.02 36 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.02 36 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.71 +0.01 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.50 0.00 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.29 0.00 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.09 0.00 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.89 0.00 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.70 0.00 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.52 0.00 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.17 0.00 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.85 0.00 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.55 -0.01 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.29 -0.02 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.07 -0.01 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.86 -0.01 35 0 210 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 0.00 36 0 60 0
29JUN27 14.00 C 0.00 0.00 0.00 1.51 -0.01 36 0 30 0
29JUN27 14.50 C 1.34 1.34 1.34 1.37 -0.01 36 30 180 0
29JUN27 15.00 C 1.16 1.16 1.16 1.23 -0.02 37 186 1,286 +186
29JUN27 15.50 C 1.12 1.12 1.04 1.12 -0.03 37 150 1,245 +30
29JUN27 16.00 C 0.00 0.00 0.00 1.00 -0.04 37 0 810 0
29JUN27 16.50 C 0.80 0.80 0.80 0.92 -0.04 38 33 396 +33
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.05 38 0 111 0
29JUN27 17.50 C 0.69 0.69 0.69 0.75 -0.05 38 205 379 +174
29JUN27 18.00 C 0.62 0.62 0.62 0.69 -0.05 39 173 152 +120
29JUN27 18.50 C 0.00 0.00 0.00 0.63 -0.06 39 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 -0.06 39 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 -0.06 40 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.06 40 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 195 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 295 0
29JUN27 25.00 C 0.15 0.15 0.15 0.23 -0.07 43 15 465 +15
TOTAL CALL 3,391 57,130 +2,202
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 45 0
30JUL26 11.50 P 0.08 0.08 0.08 0.08 -0.03 40 150 417 +150
30JUL26 12.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 1,242 0
30JUL26 12.50 P 0.28 0.29 0.28 0.28 -0.06 38 26 1,598 +1
30JUL26 13.00 P 0.50 0.51 0.49 0.48 -0.05 38 322 5,864 -127
30JUL26 13.50 P 0.67 0.81 0.67 0.77 -0.03 39 200 3,520 -30
30JUL26 14.00 P 1.12 1.17 1.12 1.13 -0.02 40 170 861 -135
30JUL26 14.50 P 1.57 1.57 1.57 1.50 -0.07 38 3 265 -3
30JUL26 15.00 P 0.00 0.00 0.00 1.94 -0.13 39 0 774 0
30JUL26 15.50 P 0.00 0.00 0.00 2.46 -0.03 48 0 810 0
30JUL26 16.00 P 0.00 0.00 0.00 2.95 -0.02 53 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 3.44 -0.03 57 0 905 0
30JUL26 17.00 P 0.00 0.00 0.00 3.95 -0.02 65 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.45 -0.02 70 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.96 -0.01 77 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.46 -0.02 82 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.95 -0.03 85 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.45 -0.02 90 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.96 -0.01 96 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.95 -0.03 102 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.96 -0.02 112 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.96 -0.01 119 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.96 0.00 126 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.95 -0.03 131 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.96 -0.01 140 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.96 -0.01 146 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 254 0
28AUG26 11.50 P 0.26 0.26 0.26 0.24 -0.04 37 210 1,188 +210
28AUG26 12.00 P 0.38 0.38 0.38 0.38 -0.04 36 1 549 0
28AUG26 12.50 P 0.54 0.59 0.54 0.56 -0.04 35 210 609 +80
28AUG26 13.00 P 0.80 0.84 0.80 0.81 -0.04 35 162 1,510 -16
28AUG26 13.50 P 1.15 1.15 1.11 1.10 -0.04 34 90 628 -14
28AUG26 14.00 P 1.51 1.51 1.40 1.45 -0.04 34 270 3,114 0
28AUG26 14.50 P 0.00 0.00 0.00 1.84 -0.08 33 0 536 0
28AUG26 15.00 P 0.00 0.00 0.00 2.30 -0.02 36 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.74 -0.02 35 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.20 -0.03 34 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.68 -0.03 34 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.16 -0.03 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.65 -0.03 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 5.14 -0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.63 -0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.13 -0.03 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.62 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.12 -0.03 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.11 -0.03 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.11 -0.02 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 10.10 -0.03 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 12.09 -0.03 0 0 0 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 -0.01 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 230 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.04 36 0 540 0
29SEP26 12.00 P 0.52 0.52 0.52 0.53 -0.04 36 100 946 0
29SEP26 12.50 P 0.71 0.77 0.69 0.75 -0.03 36 795 2,009 +360
29SEP26 13.00 P 0.95 1.04 0.95 1.00 -0.04 36 376 3,227 +252
29SEP26 13.50 P 1.31 1.35 1.30 1.31 -0.03 36 280 2,357 +150
29SEP26 14.00 P 1.64 1.66 1.62 1.65 -0.03 36 285 2,408 -55
29SEP26 14.50 P 0.00 0.00 0.00 2.01 -0.06 36 0 2,186 0
29SEP26 15.00 P 2.44 2.44 2.44 2.46 -0.03 38 3 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.90 -0.02 40 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 -0.02 41 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.81 -0.02 42 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.28 -0.02 43 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.76 -0.02 44 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.25 -0.02 46 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 -0.02 48 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.24 -0.01 51 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.73 -0.01 53 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.21 -0.03 53 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.20 -0.03 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.20 -0.02 61 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.20 -0.01 66 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.18 -0.03 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.18 -0.02 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.17 -0.03 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.17 -0.02 77 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.18 -0.01 83 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.16 -0.02 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.17 -0.01 88 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.15 -0.02 88 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.15 -0.02 91 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.15 -0.02 95 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.14 -0.02 96 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 - 41 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29OCT26 10.50 P 0.23 0.23 0.23 0.23 -0.03 37 210 240 +210
29OCT26 11.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
29OCT26 11.50 P 0.49 0.49 0.49 0.47 -0.04 36 210 210 +210
29OCT26 12.00 P 0.65 0.65 0.65 0.65 -0.03 36 30 30 +30
29OCT26 12.50 P 0.89 0.89 0.89 0.86 -0.04 36 30 30 +30
29OCT26 13.00 P 1.10 1.15 1.09 1.12 -0.04 36 210 240 +180
29OCT26 13.50 P 0.00 0.00 0.00 1.42 -0.04 36 0 0 0
29OCT26 14.00 P 1.73 1.73 1.72 1.76 -0.03 36 225 255 +195
29OCT26 14.50 P 0.00 0.00 0.00 2.14 -0.03 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.54 -0.04 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.96 -0.03 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.40 -0.03 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.85 -0.03 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.32 -0.02 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.79 -0.02 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.27 -0.02 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.76 -0.01 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.24 -0.02 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.74 -0.01 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.07 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.08 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.08 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 +0.09 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.08 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 +0.09 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.09 42 0 20 0
30DEC26 10.50 P 0.36 0.36 0.36 0.45 +0.08 40 2 242 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.58 +0.07 39 0 345 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 +0.04 38 0 335 0
30DEC26 12.00 P 0.00 0.00 0.00 0.89 +0.02 37 0 902 0
30DEC26 12.50 P 1.02 1.10 1.00 1.09 +0.04 36 73 277 +30
30DEC26 13.00 P 1.26 1.37 1.26 1.32 -0.04 35 284 1,868 -156
30DEC26 13.50 P 1.52 1.52 1.52 1.56 -0.11 34 30 630 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.93 -0.07 35 0 599 0
30DEC26 14.50 P 2.30 2.30 2.30 2.32 -0.04 36 5 682 +5
30DEC26 15.00 P 0.00 0.00 0.00 2.70 -0.04 37 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 3.10 -0.04 37 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 -0.03 37 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.95 -0.03 38 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.40 -0.03 38 0 788 0
30DEC26 17.50 P 0.00 0.00 0.00 4.85 -0.03 38 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.32 -0.02 39 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.79 -0.02 40 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.27 -0.02 41 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.76 -0.01 42 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.24 -0.02 43 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.22 -0.02 45 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.21 -0.01 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.20 -0.02 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.20 -0.01 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.19 -0.01 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.19 -0.01 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.18 -0.01 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.18 -0.01 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.18 0.00 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.17 -0.01 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.16 -0.01 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.16 -0.01 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.15 -0.02 71 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.16 0.00 75 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.08 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.09 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 -0.10 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 -0.11 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.10 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 -0.11 36 0 210 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 -0.10 35 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 -0.10 35 0 540 0
30MAR27 11.50 P 0.00 0.00 0.00 0.84 -0.09 35 0 350 0
30MAR27 12.00 P 0.00 0.00 0.00 1.05 -0.07 35 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.28 -0.06 35 0 490 0
30MAR27 13.00 P 1.53 1.53 1.53 1.62 -0.05 36 60 520 -6
30MAR27 13.50 P 0.00 0.00 0.00 1.86 -0.03 35 0 701 0
30MAR27 14.00 P 0.00 0.00 0.00 2.19 -0.02 36 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.53 -0.05 36 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.90 -0.02 36 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.28 -0.05 36 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.68 -0.05 36 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.10 -0.02 37 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.52 -0.02 37 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.96 -0.01 37 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.41 -0.04 38 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.86 -0.04 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.34 -0.03 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.81 -0.03 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.29 -0.02 40 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.25 -0.02 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.24 -0.01 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.21 -0.02 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.20 -0.02 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.20 -0.02 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.19 -0.03 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.18 -0.03 52 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.18 -0.06 34 0 150 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 -0.06 34 0 55 0
29JUN27 9.00 P 0.35 0.35 0.35 0.27 -0.07 35 10 10 +10
29JUN27 9.25 P 0.00 0.00 0.00 0.32 -0.07 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 -0.07 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 -0.08 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 -0.08 35 0 25 0
29JUN27 10.50 P 0.77 0.77 0.77 0.68 -0.08 36 30 45 +30
29JUN27 11.00 P 0.00 0.00 0.00 0.86 -0.09 36 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.09 -0.08 37 0 328 0
29JUN27 12.00 P 1.43 1.43 1.43 1.32 -0.09 37 33 416 +33
29JUN27 12.50 P 0.00 0.00 0.00 1.59 -0.08 37 0 172 0
29JUN27 13.00 P 1.91 1.97 1.91 1.88 -0.08 37 129 823 +129
29JUN27 13.50 P 2.16 2.32 2.16 2.19 -0.07 38 275 120 -17
29JUN27 14.00 P 0.00 0.00 0.00 2.53 -0.08 38 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.88 -0.07 39 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 3.25 -0.07 39 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.64 -0.05 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 4.04 -0.04 41 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.46 -0.02 41 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.88 -0.03 42 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.30 0.00 42 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.72 -0.01 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.15 -0.03 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.59 0.00 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.03 0.00 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.48 0.00 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.38 0.00 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.30 0.00 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.25 -0.03 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.23 -0.03 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.21 -0.03 45 0 0 0
TOTAL PUT 5,499 73,613 +1,768
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$ 4.62
30JUL26 3.40 C 0.00 0.00 0.00 1.23 +0.18 50 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.13 +0.18 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.03 +0.21 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 +0.17 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.82 +0.16 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.72 +0.16 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.64 +0.15 34 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 +0.15 39 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.48 +0.14 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 +0.13 41 0 99 0
30JUL26 4.40 C 0.00 0.00 0.00 0.35 +0.12 43 0 190 0
30JUL26 4.50 C 0.30 0.30 0.30 0.29 +0.11 43 2 113 -2
30JUL26 4.60 C 0.26 0.26 0.26 0.23 +0.09 42 30 30 -3
30JUL26 4.70 C 0.24 0.24 0.24 0.19 +0.08 43 400 416 +398
30JUL26 4.80 C 0.19 0.19 0.19 0.16 +0.08 45 2 65 +2
30JUL26 4.90 C 0.00 0.00 0.00 0.13 +0.07 45 0 163 0
30JUL26 5.00 C 0.12 0.12 0.12 0.10 +0.05 45 6 120 +4
30JUL26 5.25 C 0.08 0.08 0.08 0.05 +0.03 44 7 15 +7
30JUL26 5.50 C 0.04 0.04 0.03 0.03 +0.02 47 14 174 +12
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.23 +0.16 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.13 +0.15 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.04 +0.17 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.95 +0.15 36 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.86 +0.15 37 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.78 +0.15 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.70 +0.14 40 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.63 +0.14 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.58 +0.15 45 0 30 0
28AUG26 4.30 C 0.54 0.54 0.54 0.51 +0.14 45 1 42 +1
28AUG26 4.40 C 0.00 0.00 0.00 0.45 +0.13 45 0 0 0
28AUG26 4.50 C 0.42 0.42 0.37 0.39 +0.12 44 148 170 +148
28AUG26 4.60 C 0.38 0.38 0.34 0.33 +0.10 43 54 57 +54
28AUG26 4.70 C 0.32 0.32 0.32 0.29 +0.10 44 16 60 +16
28AUG26 4.80 C 0.30 0.30 0.26 0.25 +0.09 44 17 29 +17
28AUG26 4.90 C 0.24 0.24 0.24 0.21 +0.08 43 15 16 +15
28AUG26 5.00 C 0.21 0.21 0.21 0.18 +0.07 44 30 31 +30
28AUG26 5.25 C 0.00 0.00 0.00 0.12 +0.05 44 0 64 0
28AUG26 5.50 C 0.00 0.00 0.00 0.08 +0.04 45 0 2 0
28AUG26 5.75 C 0.07 0.07 0.07 0.05 +0.02 45 100 146 +98
28AUG26 6.00 C 0.05 0.05 0.05 0.03 +0.01 45 30 60 +30
28AUG26 6.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 +0.15 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.16 +0.16 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.07 +0.15 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.16 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.90 +0.14 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 +0.14 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 +0.14 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 +0.13 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 +0.14 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.56 +0.12 44 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 +0.12 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 +0.10 42 0 60 0
29SEP26 4.60 C 0.46 0.46 0.46 0.39 +0.09 42 17 79 +17
29SEP26 4.70 C 0.00 0.00 0.00 0.35 +0.08 43 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.32 +0.09 44 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 +0.08 44 0 50 0
29SEP26 5.00 C 0.24 0.24 0.24 0.25 +0.07 44 3 7 +3
29SEP26 5.25 C 0.00 0.00 0.00 0.18 +0.06 44 0 72 0
29SEP26 5.50 C 0.14 0.14 0.14 0.13 +0.04 44 1 91 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.03 44 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 702 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.20 - 47 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 1.09 +0.15 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.01 +0.14 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.93 +0.14 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 +0.14 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.80 +0.13 43 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.74 +0.14 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.67 +0.12 43 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.61 +0.12 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.56 +0.13 43 0 0 0
29OCT26 4.50 C 0.50 0.50 0.50 0.49 +0.08 41 30 30 +30
29OCT26 4.60 C 0.00 0.00 0.00 0.45 +0.09 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.40 +0.08 42 0 0 0
29OCT26 4.80 C 0.38 0.38 0.38 0.36 +0.07 42 2 2 +2
29OCT26 4.90 C 0.00 0.00 0.00 0.33 +0.07 42 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.29 +0.06 42 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.34 +0.19 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.26 +0.19 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.19 +0.19 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 +0.17 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.03 +0.17 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 +0.17 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 +0.16 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.16 44 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 +0.14 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 +0.14 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 +0.13 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 +0.12 42 0 100 0
30DEC26 4.60 C 0.54 0.54 0.54 0.56 +0.12 42 1 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.11 41 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.10 42 0 23 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.10 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 +0.10 42 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.09 42 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.07 42 0 340 0
30DEC26 5.75 C 0.21 0.21 0.21 0.21 +0.06 42 1 33 +1
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.04 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.04 43 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.03 42 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.02 42 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.02 42 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1 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 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.42 +0.18 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.35 +0.18 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 +0.17 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.20 +0.16 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.13 +0.16 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 +0.15 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 +0.14 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 +0.14 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 +0.13 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 +0.13 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 +0.12 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 +0.11 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 +0.11 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.64 +0.11 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 +0.11 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.57 +0.10 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 +0.10 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.45 +0.09 42 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.38 +0.08 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 +0.06 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 +0.05 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.03 41 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.50 +0.18 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.43 +0.17 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.35 +0.16 43 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.29 +0.16 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.22 +0.15 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.15 +0.13 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.09 +0.13 41 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.04 +0.13 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.99 +0.13 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.93 +0.12 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.89 +0.12 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.85 +0.12 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.80 +0.11 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.76 +0.11 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.71 +0.10 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.67 +0.09 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.64 +0.10 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 +0.08 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 +0.08 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 +0.07 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 +0.06 41 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 +0.05 41 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 +0.04 41 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
29JUN27 7.25 C 0.18 0.18 0.18 0.17 +0.03 41 1 1 +1
TOTAL CALL 928 7,379 +882
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.02 43 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.02 44 0 176 0
30JUL26 4.00 P 0.04 0.04 0.04 0.03 -0.03 44 1 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.03 45 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.04 45 0 152 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.05 46 0 61 0
30JUL26 4.40 P 0.11 0.12 0.11 0.13 -0.06 45 31 76 -1
30JUL26 4.50 P 0.00 0.00 0.00 0.17 -0.08 45 0 26 0
30JUL26 4.60 P 0.22 0.22 0.22 0.22 -0.09 46 12 192 +12
30JUL26 4.70 P 0.00 0.00 0.00 0.27 -0.10 45 0 63 0
30JUL26 4.80 P 0.27 0.34 0.27 0.34 -0.12 47 26 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 -0.15 45 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 -0.16 47 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.69 -0.16 50 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.92 -0.17 54 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.17 -0.17 64 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.41 -0.18 68 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.67 -0.17 80 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.91 -0.18 83 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.16 -0.18 89 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.39 -0.20 82 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.66 -0.18 102 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.91 -0.18 108 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.16 -0.18 113 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.41 -0.18 119 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.66 -0.19 124 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.89 -0.20 112 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 -0.03 43 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 -0.03 44 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.12 -0.04 44 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.05 44 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 -0.07 43 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 -0.07 43 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 -0.08 43 0 67 0
28AUG26 4.60 P 0.00 0.00 0.00 0.32 -0.09 43 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 -0.10 42 0 104 0
28AUG26 4.80 P 0.42 0.42 0.42 0.43 -0.12 42 30 102 +30
28AUG26 4.90 P 0.00 0.00 0.00 0.49 -0.13 41 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.57 -0.13 43 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 -0.13 45 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.98 -0.15 45 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.21 -0.14 48 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.44 -0.15 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.67 -0.20 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.92 -0.17 51 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.16 -0.20 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.41 -0.18 54 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.66 -0.20 58 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.91 -0.20 63 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.16 -0.19 67 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.41 -0.19 71 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.03 44 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.04 44 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.04 44 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.05 44 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.06 43 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.07 43 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.07 44 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.09 43 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.09 44 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.10 43 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.11 43 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.10 45 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 -0.12 44 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.13 45 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.14 46 0 151 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 -0.14 47 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.15 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 -0.15 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.17 51 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 -0.20 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 -0.18 53 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 -0.18 57 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 -0.19 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.18 60 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 -0.19 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 -0.19 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.89 -0.21 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.39 -0.21 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.64 -0.20 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.89 -0.21 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.14 -0.21 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.39 -0.20 66 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.89 -0.20 72 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.38 -0.21 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.89 -0.20 83 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.39 -0.20 89 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.89 -0.20 93 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 - 44 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.22 -0.06 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.26 -0.07 43 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.30 -0.07 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.34 -0.08 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.39 -0.09 42 0 0 0
29OCT26 4.60 P 0.42 0.42 0.42 0.44 -0.10 42 4 30 0
29OCT26 4.70 P 0.00 0.00 0.00 0.50 -0.10 42 0 0 0
29OCT26 4.80 P 0.54 0.54 0.54 0.56 -0.10 43 30 30 +30
29OCT26 4.90 P 0.57 0.57 0.57 0.63 -0.10 43 30 30 +30
29OCT26 5.00 P 0.00 0.00 0.00 0.69 -0.11 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.87 -0.13 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 -0.13 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.28 -0.14 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 -0.14 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.05 42 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.04 41 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.04 42 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.06 41 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.06 41 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.07 41 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.07 41 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.09 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.07 42 0 132 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.09 42 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.10 41 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 -0.10 42 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.11 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 -0.11 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 -0.13 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 -0.14 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.14 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 -0.15 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 -0.17 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 -0.17 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 -0.19 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 -0.19 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 -0.19 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 -0.20 44 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 -0.19 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.89 -0.21 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.39 -0.21 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.64 -0.21 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 -0.05 41 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.07 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 -0.08 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 -0.08 40 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 -0.08 40 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 -0.07 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.09 40 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.07 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 -0.08 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.09 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 -0.11 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 -0.10 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.11 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 -0.13 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 -0.14 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 -0.15 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 -0.16 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 -0.17 39 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 -0.19 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 -0.18 40 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 -0.19 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.41 -0.21 39 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.66 -0.20 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.90 -0.21 40 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 -0.05 41 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.33 -0.06 41 0 2 0
29JUN27 3.90 P 0.37 0.37 0.37 0.37 -0.06 41 1 5 +1
29JUN27 4.00 P 0.00 0.00 0.00 0.41 -0.06 41 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.45 -0.06 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 -0.07 40 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 -0.07 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.68 -0.09 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.74 -0.09 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 -0.09 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.86 -0.09 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.92 -0.10 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.09 -0.11 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.28 -0.11 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 -0.11 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.67 -0.11 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.12 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.13 40 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 -0.14 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 -0.14 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.72 -0.16 39 0 0 0
TOTAL PUT 165 7,830 +102
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$ 1.32
30JUL26 0.85 C 0.00 0.00 0.00 0.48 -0.01 103 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.43 -0.01 92 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.38 -0.01 81 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.33 -0.01 70 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.28 -0.01 60 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.23 -0.02 50 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.20 -0.01 64 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.16 -0.01 61 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
30JUL26 1.30 C 0.13 0.13 0.09 0.09 -0.02 54 3 3 +3
30JUL26 1.35 C 0.11 0.11 0.06 0.06 -0.02 49 6 22 +4
30JUL26 1.40 C 0.00 0.00 0.00 0.05 -0.01 55 0 80 0
30JUL26 1.45 C 0.06 0.06 0.04 0.03 -0.01 50 6 42 +1
30JUL26 1.50 C 0.03 0.03 0.03 0.02 -0.01 50 22 72 +21
30JUL26 1.55 C 0.03 0.03 0.03 0.01 -0.01 46 5 52 0
30JUL26 1.60 C 0.02 0.02 0.02 0.01 0.00 53 1 100 -1
30JUL26 1.65 C 0.01 0.01 0.01 0.01 0.00 59 5 26 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
30JUL26 1.75 C 0.01 0.01 0.01 0.01 0.00 70 2 47 +2
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30JUL26 2.20 C 0.01 0.01 0.01 0.01 0.00 109 5 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 116 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 123 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 147 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 157 0 33 0
28AUG26 0.85 C 0.00 0.00 0.00 0.48 -0.01 69 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.43 -0.02 61 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.39 -0.01 68 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.34 -0.01 60 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.30 -0.01 61 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.26 -0.01 60 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.19 -0.02 59 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.16 -0.01 58 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
28AUG26 1.40 C 0.12 0.12 0.12 0.08 -0.02 52 1 26 +1
28AUG26 1.45 C 0.00 0.00 0.00 0.07 -0.01 56 0 18 0
28AUG26 1.50 C 0.08 0.08 0.08 0.06 -0.01 58 1 24 0
28AUG26 1.55 C 0.05 0.05 0.05 0.05 -0.01 59 2 7 +2
28AUG26 1.60 C 0.00 0.00 0.00 0.04 -0.01 58 0 10 0
28AUG26 1.65 C 0.04 0.04 0.04 0.03 -0.01 57 3 78 0
28AUG26 1.70 C 0.00 0.00 0.00 0.02 -0.01 54 0 139 0
28AUG26 1.75 C 0.02 0.02 0.02 0.01 -0.01 49 2 73 +2
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 2.00 C 0.01 0.01 0.01 0.01 0.00 65 2 10 +2
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.49 -0.01 67 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.44 -0.02 59 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.36 -0.01 62 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 -0.01 58 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 -0.01 54 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 -0.02 52 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 -0.01 53 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 -0.01 57 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.01 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 0.00 58 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 -0.01 55 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.01 56 0 2 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 -0.01 55 0 20 0
29SEP26 1.70 C 0.05 0.05 0.05 0.04 -0.01 54 4 20 +4
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.01 53 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.01 50 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.01 44 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 192 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 344 0
29SEP26 2.40 C 0.02 0.02 0.02 0.01 0.00 68 2 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 75 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 112 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 114 0 123 0
29OCT26 0.90 C 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.41 -0.01 59 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.37 -0.01 58 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.33 -0.01 56 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.29 -0.01 54 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.10 0.00 58 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.09 0.00 59 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.08 0.00 59 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.07 0.00 59 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.51 -0.02 57 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.47 -0.01 57 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.44 0.00 60 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.40 -0.01 58 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.33 0.00 56 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.30 0.00 56 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 0.00 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.24 -0.01 54 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.01 55 0 70 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 0.00 55 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 0.00 55 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.14 -0.01 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.12 -0.01 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 -0.01 53 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 -0.01 53 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 0.00 53 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 0.00 53 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 0.00 52 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.05 0.00 51 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.04 0.00 49 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.03 0.00 47 0 22 0
30DEC26 2.10 C 0.06 0.06 0.06 0.02 0.00 46 2 8 +2
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
30MAR27 0.85 C 0.00 0.00 0.00 0.54 -0.01 59 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.50 -0.01 57 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.40 -0.01 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.37 -0.01 56 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.31 -0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.29 0.00 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.27 0.00 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.23 0.00 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.21 0.00 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.18 0.00 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.10 -0.01 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.05 -0.01 51 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.04 -0.01 50 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN27 0.85 C 0.00 0.00 0.00 0.56 -0.02 56 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.53 -0.01 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.49 -0.02 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.46 -0.01 55 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.43 -0.01 55 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.38 0.00 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.32 -0.03 53 0 90 0
29JUN27 1.30 C 0.00 0.00 0.00 0.30 -0.01 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.28 -0.01 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.23 -0.02 53 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.17 -0.02 53 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
29JUN27 1.80 C 0.18 0.18 0.18 0.15 -0.01 53 2 2 +2
29JUN27 1.85 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.10 -0.01 53 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.09 -0.01 54 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 3 0
TOTAL CALL 76 6,781 +45
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 97 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 55 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.02 0.00 56 0 1 0
30JUL26 1.20 P 0.00 0.00 0.00 0.03 0.00 54 0 7 0
30JUL26 1.25 P 0.00 0.00 0.00 0.05 +0.01 57 0 35 0
30JUL26 1.30 P 0.06 0.07 0.06 0.07 +0.01 55 3 129 +2
30JUL26 1.35 P 0.00 0.00 0.00 0.10 +0.01 58 0 45 0
30JUL26 1.40 P 0.00 0.00 0.00 0.13 +0.01 57 0 22 0
30JUL26 1.45 P 0.00 0.00 0.00 0.17 +0.02 60 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.21 +0.01 62 0 13 0
30JUL26 1.55 P 0.00 0.00 0.00 0.25 +0.01 61 0 49 0
30JUL26 1.60 P 0.30 0.30 0.30 0.29 +0.01 56 1 22 0
30JUL26 1.65 P 0.29 0.29 0.29 0.34 +0.01 62 1 9 -1
30JUL26 1.70 P 0.00 0.00 0.00 0.39 +0.01 68 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.44 +0.02 74 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.49 +0.02 80 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.53 +0.01 0 0 5 0
30JUL26 1.90 P 0.53 0.57 0.53 0.58 +0.01 0 100 114 +100
30JUL26 1.95 P 0.00 0.00 0.00 0.64 +0.02 94 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.69 +0.02 98 0 45 0
30JUL26 2.10 P 0.00 0.00 0.00 0.78 +0.01 0 0 1 0
30JUL26 2.20 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.04 0.00 63 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.05 0.00 60 0 30 0
28AUG26 1.20 P 0.06 0.06 0.06 0.06 0.00 56 4 215 +4
28AUG26 1.25 P 0.00 0.00 0.00 0.08 0.00 56 0 29 0
28AUG26 1.30 P 0.00 0.00 0.00 0.10 0.00 54 0 209 0
28AUG26 1.35 P 0.00 0.00 0.00 0.13 0.00 55 0 8 0
28AUG26 1.40 P 0.00 0.00 0.00 0.17 +0.01 60 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.19 0.00 53 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.24 +0.01 60 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.28 +0.01 62 0 64 0
28AUG26 1.60 P 0.00 0.00 0.00 0.32 +0.01 62 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.36 +0.01 61 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.40 +0.01 58 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.45 +0.01 63 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.49 0.00 58 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.55 +0.02 71 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.59 +0.01 65 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.64 +0.01 68 0 0 0
28AUG26 2.00 P 0.65 0.67 0.65 0.70 +0.03 82 3 8 +3
28AUG26 2.10 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.89 +0.02 84 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.08 +0.01 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.02 0.00 58 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.05 0.00 56 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.08 0.00 54 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.13 +0.01 55 0 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.16 +0.01 56 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.19 +0.01 56 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.22 +0.01 55 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.26 +0.01 57 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.30 +0.02 59 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.34 +0.02 59 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.38 +0.02 60 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.42 +0.01 59 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.47 +0.02 63 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.51 +0.01 61 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.55 +0.01 58 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.60 +0.01 62 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.65 +0.01 65 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.70 +0.02 67 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.79 +0.01 64 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.89 +0.02 69 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.98 +0.01 0 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.09 +0.02 78 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.38 +0.01 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.48 +0.01 0 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.05 0.00 56 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.15 +0.01 55 0 1 0
29OCT26 1.35 P 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.24 0.00 55 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.31 0.00 55 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.35 0.00 56 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.43 0.00 56 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.48 +0.01 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.52 +0.01 58 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 -0.01 51 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 0.00 51 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.12 -0.01 51 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.15 0.00 53 0 70 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 0.00 51 0 104 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 0.00 51 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 +0.01 54 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 +0.02 56 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 0.00 53 0 19 0
30DEC26 1.55 P 0.30 0.30 0.30 0.34 +0.01 54 1 7 +1
30DEC26 1.60 P 0.00 0.00 0.00 0.38 +0.01 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.42 +0.01 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.46 +0.01 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.50 +0.01 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.54 +0.01 56 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 0.00 55 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.63 +0.01 57 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.67 +0.01 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.72 +0.01 59 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.81 +0.01 59 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.90 +0.01 58 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 1.00 +0.01 62 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.09 +0.01 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.19 +0.01 62 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.29 +0.02 65 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.38 +0.01 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 0.00 53 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 0.00 53 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.14 0.00 53 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.24 0.00 52 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.27 0.00 52 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.30 0.00 52 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.34 0.00 53 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.37 -0.01 52 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.41 0.00 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.45 0.00 54 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.49 0.00 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.53 0.00 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.57 0.00 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.61 0.00 54 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.66 +0.01 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.70 +0.01 56 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.74 0.00 56 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.83 0.00 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.92 0.00 57 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.01 0.00 57 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.11 +0.01 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.20 +0.01 58 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.30 +0.02 61 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.39 +0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.49 +0.02 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.59 +0.02 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.69 +0.02 65 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 1 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 0.00 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.01 52 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 0.00 51 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 -0.01 51 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 -0.01 50 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 -0.01 51 0 1 0
29JUN27 1.30 P 0.25 0.25 0.25 0.24 0.00 51 30 31 +30
29JUN27 1.35 P 0.00 0.00 0.00 0.27 0.00 52 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.31 +0.01 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.37 +0.01 53 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.41 0.00 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.44 0.00 53 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.48 0.00 54 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.52 0.00 54 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.56 0.00 54 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.60 0.00 55 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.64 0.00 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.68 0.00 55 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.72 0.00 54 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.76 0.00 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.85 0.00 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.94 0.00 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.03 0.00 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.12 0.00 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.21 0.00 56 0 20 0
TOTAL PUT 143 5,048 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 113.20
03JUL26 90.00 C 0.00 0.00 0.00 23.21 +0.89 146 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 20.71 +0.89 129 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 18.21 +0.89 112 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 15.71 +0.89 96 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 13.21 +0.89 81 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 10.71 +0.88 65 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 8.21 +0.87 50 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 5.71 +0.76 35 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 3.29 +0.53 38 0 4 0
03JUL26 112.50 C 1.05 1.05 1.05 1.27 0.00 36 15 69 +15
03JUL26 115.00 C 0.00 0.00 0.00 0.28 -0.16 38 0 35 0
03JUL26 117.50 C 0.06 0.08 0.06 0.03 -0.08 38 10 57 +10
03JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 125.00 C 0.01 0.01 0.01 0.01 0.00 76 10 50 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 23.26 - 53 0 0 -
10JUL26 92.50 C 0.00 0.00 0.00 20.76 +0.89 45 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 18.26 +0.88 37 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 15.76 +0.87 0 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 13.27 +0.85 32 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 10.80 +0.79 32 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 8.40 +0.68 32 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 6.16 +0.51 33 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 4.06 +0.30 30 0 15 0
10JUL26 112.50 C 2.70 2.70 2.70 2.53 +0.13 31 15 31 +15
10JUL26 115.00 C 1.50 1.57 1.08 1.42 0.00 32 29 56 +26
10JUL26 117.50 C 0.78 0.78 0.78 0.72 -0.05 32 15 16 +15
10JUL26 120.00 C 0.33 0.33 0.33 0.33 -0.06 32 2 3 +2
10JUL26 122.50 C 0.00 0.00 0.00 0.14 -0.05 33 1 1 +1
10JUL26 125.00 C 0.10 0.10 0.10 0.05 -0.03 33 3 4 +3
10JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 6 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.32 +0.79 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.93 +0.86 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.48 +0.84 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.07 +0.80 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.74 +0.75 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.51 +0.68 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 9.43 +0.59 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 7.54 +0.59 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 5.70 +0.36 30 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 4.32 +0.29 30 0 15 0
30JUL26 115.00 C 3.03 3.10 3.02 3.18 +0.21 31 9 78 +8
30JUL26 117.50 C 2.14 2.22 2.14 2.28 +0.15 31 20 63 +1
30JUL26 120.00 C 0.00 0.00 0.00 1.58 +0.09 31 0 187 0
30JUL26 122.50 C 1.00 1.01 1.00 1.07 +0.06 31 2 57 +1
30JUL26 125.00 C 0.80 0.80 0.80 0.72 +0.04 31 3 238 -3
30JUL26 127.50 C 0.00 0.00 0.00 0.47 +0.01 32 0 106 0
30JUL26 130.00 C 0.00 0.00 0.00 0.29 0.00 32 0 103 0
30JUL26 132.50 C 0.00 0.00 0.00 0.18 0.00 32 0 61 0
30JUL26 135.00 C 0.19 0.19 0.19 0.10 -0.01 31 4 123 -4
30JUL26 137.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.04 0.00 32 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.02 0.00 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 43 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 23.54 +0.68 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.35 +0.77 31 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.02 +0.72 31 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.78 +0.66 31 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.63 +0.58 31 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.61 +0.50 31 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 10.74 +0.43 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.21 +0.79 32 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 7.30 +0.28 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 5.95 +0.19 30 0 6 0
28AUG26 115.00 C 4.68 4.71 4.68 4.80 +0.13 30 8 38 +7
28AUG26 117.50 C 3.98 3.98 3.98 3.82 +0.07 30 2 45 -2
28AUG26 120.00 C 0.00 0.00 0.00 3.00 +0.03 30 0 124 0
28AUG26 122.50 C 0.00 0.00 0.00 2.33 +0.01 30 0 58 0
28AUG26 125.00 C 1.90 1.90 1.90 1.78 -0.02 30 1 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.36 -0.02 30 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 1.06 +0.02 31 0 125 0
28AUG26 132.50 C 0.00 0.00 0.00 0.79 -0.01 31 0 131 0
28AUG26 135.00 C 0.00 0.00 0.00 0.57 -0.03 31 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.41 -0.03 31 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 0.00 32 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 0.00 32 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 0.00 32 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 45.99 +0.96 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.52 +0.94 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.99 +0.83 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.63 +0.68 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.20 +0.94 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.70 +0.84 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.39 +0.93 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.99 +0.87 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.64 +0.86 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.33 +0.84 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.07 +0.84 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.78 +0.70 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 17.68 +0.65 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 15.69 +0.60 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 13.82 +0.55 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.07 +0.48 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.47 +0.71 31 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 8.73 +0.36 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.45 +0.31 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.31 +0.26 30 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 5.30 +0.21 30 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.42 +0.17 30 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 3.65 +0.13 30 0 91 0
29SEP26 125.00 C 0.00 0.00 0.00 3.00 +0.10 30 0 36 0
29SEP26 127.50 C 0.00 0.00 0.00 2.45 +0.08 30 0 31 0
29SEP26 130.00 C 0.00 0.00 0.00 1.98 +0.06 30 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 1.61 +0.04 31 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.35 +0.07 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 1.04 -0.01 31 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.82 +0.01 31 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 0.64 0.00 31 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.50 0.00 31 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.39 0.00 31 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.23 -0.01 31 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.18 -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 0.08 -0.01 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 0.00 31 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 24.95 - 33 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 22.76 +0.98 32 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 20.37 +0.67 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 18.34 +0.61 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 16.42 +0.56 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 14.61 +0.51 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 12.92 +0.45 30 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.21 +0.45 29 0 0 0
29OCT26 110.00 C 9.57 9.57 9.57 9.75 +0.29 29 15 15 +15
29OCT26 112.50 C 8.69 8.69 8.26 8.43 +0.25 29 30 30 +30
29OCT26 115.00 C 0.00 0.00 0.00 7.25 +0.23 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.19 +0.19 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 5.28 +0.16 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 4.48 +0.13 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 3.78 +0.10 29 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 3.17 +0.07 29 0 0 0
29OCT26 130.00 C 3.00 3.00 3.00 2.65 +0.06 29 1 1 +1
29OCT26 132.50 C 2.27 2.27 2.27 2.26 +0.03 30 15 15 +15
29OCT26 135.00 C 0.00 0.00 0.00 1.93 +0.08 30 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 1.54 +0.01 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.48 +0.95 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.07 +0.92 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.68 +0.92 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.30 +0.90 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.97 +1.00 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.65 +0.97 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.39 +0.95 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.19 +0.79 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 23.07 +0.91 31 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 20.82 +0.79 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 18.85 +0.75 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 17.03 +0.75 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 15.30 +0.70 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.67 +0.68 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.20 +0.64 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 10.79 +0.58 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.56 +0.33 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.27 +0.42 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.24 +0.37 29 0 24 0
30DEC26 120.00 C 6.12 6.12 6.12 6.32 +0.32 29 1 17 +1
30DEC26 122.50 C 0.00 0.00 0.00 5.50 +0.30 29 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 4.79 +0.17 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 4.18 +0.18 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 3.64 +0.21 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.22 +0.26 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 2.68 +0.25 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.29 +0.20 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.97 +0.20 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.66 +0.15 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.43 +0.15 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.20 +0.13 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.02 +0.11 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 0.86 +0.10 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.72 +0.08 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.61 +0.07 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.51 +0.07 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.43 +0.05 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.36 +0.05 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.31 +0.04 30 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 25.76 +0.75 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.75 +0.87 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.83 +0.76 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.90 +0.59 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.18 +0.51 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.62 +0.50 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.10 +0.42 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.76 +0.41 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.45 +0.37 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.29 +0.42 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.94 +0.27 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.91 +0.23 28 0 0 0
30MAR27 120.00 C 8.56 8.56 8.56 8.11 +0.32 28 1 21 0
30MAR27 122.50 C 7.60 7.60 7.60 7.32 +0.32 29 2 45 0
30MAR27 125.00 C 6.88 6.88 6.88 6.56 +0.26 29 1 25 0
30MAR27 127.50 C 6.29 6.29 6.29 5.90 +0.29 29 1 1 -1
30MAR27 130.00 C 0.00 0.00 0.00 5.30 +0.21 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.86 +0.18 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.21 +0.10 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 3.78 +0.09 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.36 +0.09 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 2.95 +0.05 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.64 +0.05 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.33 +0.05 29 0 0 0
30MAR27 150.00 C 2.20 2.20 2.20 2.04 +0.03 29 1 10 -1
30MAR27 152.50 C 0.00 0.00 0.00 1.82 +0.03 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.61 +0.04 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.40 +0.02 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.25 +0.02 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.10 +0.02 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.95 +0.02 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.84 +0.01 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 26.48 +0.75 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.53 +0.58 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.82 +0.69 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.28 +0.67 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.75 +0.62 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.27 +0.93 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.57 +0.62 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.24 +0.58 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.89 +0.43 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 12.82 +0.46 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.78 +0.46 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.81 +0.37 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.94 +0.41 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 9.11 +0.34 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.35 +0.40 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.66 +0.29 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.02 +0.26 29 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.47 +0.08 29 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.93 +0.25 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.38 +0.28 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.96 +0.31 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.45 +0.22 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 4.03 +0.21 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.62 +0.17 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.31 +0.17 29 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 3.00 +0.16 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.70 +0.16 29 0 0 0
TOTAL CALL 217 9,951 +155
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
03JUL26 95.00 P 0.01 0.01 0.01 0.01 0.00 129 39 39 +39
03JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
03JUL26 107.50 P 0.07 0.07 0.07 0.01 -0.11 43 15 15 +15
03JUL26 110.00 P 0.00 0.00 0.00 0.08 -0.45 38 0 65 0
03JUL26 112.50 P 0.00 0.00 0.00 0.62 -0.91 39 0 67 0
03JUL26 115.00 P 0.00 0.00 0.00 2.14 -1.09 41 0 51 0
03JUL26 117.50 P 0.00 0.00 0.00 4.32 -0.98 37 0 52 0
03JUL26 120.00 P 0.00 0.00 0.00 6.80 -0.91 0 0 15 0
03JUL26 122.50 P 0.00 0.00 0.00 9.30 -0.90 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 11.80 -0.90 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 14.30 -0.90 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 16.80 -0.90 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 19.30 -0.90 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 22.00 -1.20 193 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 24.50 -1.20 209 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 27.00 -1.20 225 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
10JUL26 100.00 P 0.08 0.08 0.08 0.01 -0.04 33 4 4 +4
10JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.09 33 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.14 -0.21 33 0 2 0
10JUL26 107.50 P 0.00 0.00 0.00 0.41 -0.38 33 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.95 -0.59 33 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 1.90 -0.77 33 0 18 0
10JUL26 115.00 P 0.00 0.00 0.00 3.30 -0.90 34 0 15 0
10JUL26 117.50 P 0.00 0.00 0.00 4.98 -0.94 33 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 7.07 -0.96 32 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 9.39 -0.93 33 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 11.81 -0.92 32 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 14.30 -0.90 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 16.80 -0.90 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 19.30 -0.90 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 22.07 -1.13 74 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 24.57 -1.13 80 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 41 0
30JUL26 97.50 P 0.00 0.00 0.00 0.17 -0.08 32 0 58 0
30JUL26 100.00 P 0.00 0.00 0.00 0.33 -0.14 32 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.61 -0.21 32 0 125 0
30JUL26 105.00 P 0.00 0.00 0.00 1.04 -0.31 32 0 96 0
30JUL26 107.50 P 1.99 1.99 1.83 1.66 -0.41 32 18 184 +16
30JUL26 110.00 P 0.00 0.00 0.00 2.53 -0.49 32 0 122 0
30JUL26 112.50 P 3.98 3.98 3.98 3.64 -0.59 32 6 91 +6
30JUL26 115.00 P 0.00 0.00 0.00 5.00 -0.69 33 0 265 0
30JUL26 117.50 P 0.00 0.00 0.00 6.61 -0.56 33 0 42 0
30JUL26 120.00 P 0.00 0.00 0.00 8.22 -0.79 31 0 190 0
30JUL26 122.50 P 0.00 0.00 0.00 10.20 -0.83 31 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 12.33 -0.86 31 0 124 0
30JUL26 127.50 P 0.00 0.00 0.00 14.58 -0.88 31 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 16.93 -0.89 31 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 19.34 -0.90 31 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 22.07 -1.13 42 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 24.57 -1.13 45 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 27.00 -1.20 47 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 29.50 -1.20 50 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.00 -1.20 53 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 34.50 -1.20 55 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.00 -1.20 58 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.50 -1.20 61 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.00 -1.20 64 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.50 -1.20 66 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.00 -1.20 69 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.50 -1.20 72 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.00 -1.20 74 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.50 -1.20 76 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.13 -0.09 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.25 -0.12 31 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.41 -0.18 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.66 -0.25 31 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 1.02 -0.32 31 0 59 0
28AUG26 102.50 P 0.00 0.00 0.00 1.51 -0.40 31 0 39 0
28AUG26 105.00 P 0.00 0.00 0.00 2.14 -0.50 31 0 64 0
28AUG26 107.50 P 0.00 0.00 0.00 2.95 -0.57 31 0 54 0
28AUG26 110.00 P 0.00 0.00 0.00 3.94 -0.61 31 0 53 0
28AUG26 112.50 P 0.00 0.00 0.00 5.12 -0.62 31 0 122 0
28AUG26 115.00 P 0.00 0.00 0.00 6.48 -0.62 32 0 95 0
28AUG26 117.50 P 0.00 0.00 0.00 8.03 -0.57 32 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 9.45 -0.86 31 0 40 0
28AUG26 122.50 P 0.00 0.00 0.00 11.26 -0.89 31 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 13.20 -0.91 31 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 15.27 -0.92 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 17.45 -0.92 31 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 19.70 -0.93 31 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 22.31 -0.93 35 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 24.67 -1.03 35 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.09 -1.11 36 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 29.57 -1.13 38 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 32.07 -1.13 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.66 -1.04 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.07 -1.13 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.58 -1.12 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.07 -1.13 49 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.57 -1.13 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.07 -1.13 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.57 -1.13 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.07 -1.13 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.56 -1.14 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.04 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.28 -0.06 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.43 -0.09 31 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.64 -0.16 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.97 -0.18 31 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 1.36 -0.25 31 0 54 0
29SEP26 100.00 P 0.00 0.00 0.00 1.86 -0.31 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.50 -0.35 31 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 3.28 -0.40 31 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 4.19 -0.47 31 0 129 0
29SEP26 110.00 P 0.00 0.00 0.00 5.23 -0.47 31 0 117 0
29SEP26 112.50 P 0.00 0.00 0.00 6.38 -0.52 31 0 105 0
29SEP26 115.00 P 0.00 0.00 0.00 7.83 -0.22 32 0 186 0
29SEP26 117.50 P 0.00 0.00 0.00 9.16 -0.86 31 0 28 0
29SEP26 120.00 P 0.00 0.00 0.00 10.63 -0.72 31 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 12.37 -0.75 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 14.20 -0.79 31 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 16.14 -0.80 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 18.19 -0.83 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 20.70 -0.46 33 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 22.97 -0.70 34 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 25.01 -0.93 33 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 27.33 -0.93 33 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.67 -1.03 34 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 32.07 -1.13 34 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 34.66 -1.04 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.07 -1.13 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 39.58 -1.12 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.07 -1.13 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.57 -1.13 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.07 -1.13 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.57 -1.13 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.07 -1.13 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.56 -1.14 49 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.66 - 30 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.94 -0.22 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 1.33 -0.25 30 0 0 0
29OCT26 97.50 P 2.12 2.12 2.12 1.82 -0.26 30 1 1 +1
29OCT26 100.00 P 2.68 2.68 2.68 2.40 -0.33 30 1 6 +1
29OCT26 102.50 P 0.00 0.00 0.00 3.08 -0.41 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 3.91 -0.44 30 0 3 0
29OCT26 107.50 P 0.00 0.00 0.00 4.87 -0.50 30 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 5.95 -0.50 30 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 7.16 -0.51 30 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.47 -0.54 30 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 9.91 -0.51 30 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 11.30 -0.71 30 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 12.98 -0.77 30 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 14.76 -0.78 30 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 16.66 -0.82 30 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 18.62 -0.85 30 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 20.70 -0.86 30 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 23.19 -0.81 32 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 25.26 -0.96 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.33 -0.01 30 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.47 -0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.66 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.92 -0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.25 -0.10 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.64 -0.15 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.19 -0.10 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.80 -0.14 30 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.48 -0.18 30 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.30 -0.19 30 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 5.22 -0.24 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.16 -0.33 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.29 -0.39 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 8.41 -0.50 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 9.82 -0.58 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 11.26 -0.41 30 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 12.69 -0.44 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.28 -0.50 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 16.03 -0.51 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 17.79 -0.57 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 19.70 -0.57 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 21.92 -0.60 31 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 23.97 -0.79 31 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 26.06 -0.82 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.21 -0.83 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 30.41 -0.84 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 32.64 -0.85 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 34.91 -0.85 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 37.20 -0.87 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 39.53 -0.87 33 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 41.88 -0.87 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 44.24 -0.88 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.62 -0.89 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.01 -0.85 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 51.41 -0.90 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.83 -0.89 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.25 -0.89 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.57 -0.35 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.29 -0.28 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.97 -0.35 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 4.80 -0.35 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 5.66 -0.43 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.68 -0.43 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.73 -0.49 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 8.92 -0.45 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 10.13 -0.50 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.45 -0.08 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.87 -0.47 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 14.35 -0.47 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 15.77 -0.65 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 17.74 -0.70 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.52 -0.70 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.36 -0.72 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 23.25 -0.76 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 25.22 -0.76 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.23 -0.78 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 29.28 -0.80 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 31.38 -0.82 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 33.56 -0.79 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 35.71 -0.83 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.92 -0.84 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.17 -0.85 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 42.44 -0.85 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.74 -0.80 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.05 -0.87 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.39 -0.87 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.74 -0.80 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.11 -0.87 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.48 -0.89 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.53 -0.27 29 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 4.17 -0.34 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 5.12 -0.22 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.96 -0.24 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.92 -0.30 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 7.89 -0.37 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.09 -0.29 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 10.25 -0.29 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 11.52 -0.23 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 12.86 -0.26 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.19 -0.48 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 15.81 -0.39 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.16 -0.61 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 19.06 -0.46 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.62 -0.66 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 22.42 -0.68 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.29 -0.69 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 26.19 -0.66 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.15 -0.68 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.15 -0.71 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.21 -0.69 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.29 -0.79 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.42 -0.69 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.58 -0.80 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.77 -0.81 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.98 -0.83 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.23 -0.83 31 0 0 0
TOTAL PUT 84 8,317 +82
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$ 2.07
30JUL26 1.55 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30JUL26 1.80 C 0.31 0.31 0.28 0.29 0.00 45 30 30 +30
30JUL26 1.85 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30JUL26 2.00 C 0.15 0.18 0.15 0.15 0.00 48 13 15 +4
30JUL26 2.10 C 0.00 0.00 0.00 0.11 0.00 53 0 83 0
30JUL26 2.20 C 0.10 0.10 0.07 0.07 0.00 52 285 302 +148
30JUL26 2.30 C 0.00 0.00 0.00 0.05 +0.01 55 0 227 0
30JUL26 2.40 C 0.04 0.05 0.04 0.03 0.00 54 25 67 0
30JUL26 2.50 C 0.03 0.03 0.03 0.02 0.00 56 40 65 +40
30JUL26 2.60 C 0.02 0.02 0.02 0.01 0.00 54 447 539 +417
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 123 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.54 +0.01 63 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.48 0.00 45 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.44 0.00 52 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.18 +0.02 50 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.13 +0.01 49 0 2 0
28AUG26 2.20 C 0.14 0.14 0.14 0.09 +0.01 49 30 375 +30
28AUG26 2.30 C 0.11 0.11 0.11 0.06 +0.01 48 123 593 +123
28AUG26 2.40 C 0.09 0.09 0.09 0.04 0.00 48 60 207 +60
28AUG26 2.50 C 0.07 0.07 0.07 0.03 +0.01 50 210 400 +210
28AUG26 2.60 C 0.00 0.00 0.00 0.02 +0.01 50 0 159 0
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 52 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.54 0.00 57 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.49 0.00 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.45 0.00 54 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.33 +0.01 52 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.23 +0.01 50 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.20 0.00 49 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.15 0.00 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 0.00 49 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.07 0.00 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 0.00 50 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 50 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 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 62 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 69 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 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 86 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.50 +0.01 53 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC26 1.55 C 0.00 0.00 0.00 0.56 0.00 53 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.52 0.00 52 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.48 0.00 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.44 0.00 50 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.41 0.00 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.38 0.00 50 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 -0.01 48 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.23 0.00 49 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.19 -0.01 47 0 210 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 -0.01 47 0 273 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 0.00 49 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 0.00 49 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 -0.01 48 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 0.00 49 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 0.00 49 0 44 0
30DEC26 3.00 C 0.07 0.07 0.07 0.05 0.00 49 4 377 +4
30DEC26 3.10 C 0.00 0.00 0.00 0.04 0.00 48 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 47 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 0.00 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 53 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 59 0 224 0
30MAR27 1.55 C 0.00 0.00 0.00 0.59 0.00 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.56 0.00 52 0 50 0
30MAR27 1.65 C 0.00 0.00 0.00 0.52 0.00 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.49 0.00 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.46 0.00 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 0.00 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 0.00 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.36 0.00 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 0.00 49 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 0.00 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.18 0.00 49 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 0.00 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 0.00 49 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 0.00 49 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 -0.01 48 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 -0.01 48 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.01 42 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 38 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 0.64 +0.01 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.61 +0.02 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.55 +0.01 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.53 +0.02 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.50 +0.01 52 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 +0.02 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.41 +0.01 51 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.37 +0.01 51 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 +0.01 50 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.25 +0.02 51 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 +0.01 50 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 +0.01 50 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.18 +0.01 50 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.14 +0.01 51 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 +0.01 50 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 50 0 16 0
TOTAL CALL 1,267 13,807 +1,066
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 0.01 0.01 0.02 0.00 49 12 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.04 -0.01 47 0 155 0
30JUL26 1.95 P 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
30JUL26 2.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 55 0
30JUL26 2.10 P 0.00 0.00 0.00 0.13 -0.01 50 0 70 0
30JUL26 2.20 P 0.00 0.00 0.00 0.19 -0.01 49 0 140 0
30JUL26 2.30 P 0.00 0.00 0.00 0.28 0.00 57 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.36 -0.01 57 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.45 -0.01 59 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.53 -0.02 0 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.64 0.00 65 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.74 -0.01 71 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.84 -0.01 78 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.95 +0.01 95 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.05 +0.01 101 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.15 +0.01 107 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.25 +0.01 112 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.35 +0.01 118 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.45 +0.01 123 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.55 +0.01 128 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.65 +0.01 133 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.75 +0.01 137 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.85 +0.01 142 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.95 +0.01 146 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.05 +0.01 150 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 92 0
28AUG26 1.80 P 0.00 0.00 0.00 0.06 0.00 43 0 150 0
28AUG26 1.85 P 0.00 0.00 0.00 0.08 0.00 44 0 120 0
28AUG26 1.90 P 0.00 0.00 0.00 0.10 0.00 44 0 150 0
28AUG26 1.95 P 0.00 0.00 0.00 0.13 +0.01 46 0 715 0
28AUG26 2.00 P 0.11 0.11 0.11 0.15 0.00 44 1 886 +1
28AUG26 2.10 P 0.00 0.00 0.00 0.21 0.00 44 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.28 0.00 43 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.36 0.00 43 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.44 0.00 40 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.52 -0.01 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.61 -0.01 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.71 0.00 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.80 -0.01 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.90 0.00 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.99 -0.01 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.09 -0.01 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.18 -0.01 0 15 0 -15
28AUG26 3.30 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.67 0.00 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
29SEP26 1.85 P 0.00 0.00 0.00 0.11 -0.01 44 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 -0.01 46 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 -0.01 45 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 91 0
29SEP26 2.10 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.31 -0.01 44 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.38 -0.01 42 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.46 -0.01 41 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.54 -0.01 38 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.63 -0.01 36 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.72 -0.01 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.81 -0.01 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 -0.01 0 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 1.00 -0.01 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.09 -0.01 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.19 0.00 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.28 -0.01 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.38 -0.01 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.96 0.00 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.06 0.00 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.15 -0.01 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.25 -0.01 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.35 -0.01 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.45 -0.01 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.55 0.00 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.85 0.00 0 0 110 0
29OCT26 1.55 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.41 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.00 - 0 0 0 -
30DEC26 1.55 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 47 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 46 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 -0.01 46 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 -0.01 46 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30DEC26 1.95 P 0.19 0.19 0.19 0.23 -0.02 46 2 112 +2
30DEC26 2.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 -0.02 44 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.38 -0.02 45 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 -0.01 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.52 -0.01 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.59 -0.02 42 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.67 -0.02 41 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.76 -0.01 42 0 234 0
30DEC26 2.80 P 0.78 0.78 0.78 0.84 -0.02 38 3 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.93 -0.01 36 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.02 -0.01 27 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.11 -0.01 0 15 139 +15
30DEC26 3.20 P 0.00 0.00 0.00 1.20 -0.01 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.29 -0.01 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.39 -0.01 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.48 -0.01 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.96 -0.01 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.06 0.00 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.16 0.00 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.46 0.00 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 -0.01 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 -0.01 47 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.01 46 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 -0.02 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 -0.01 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 -0.01 45 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 -0.02 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.72 -0.01 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.80 -0.01 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.88 -0.01 43 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.96 -0.01 41 0 180 0
30MAR27 3.00 P 1.00 1.00 1.00 1.05 -0.01 41 1 50 +1
30MAR27 3.10 P 0.00 0.00 0.00 1.13 -0.02 36 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.22 -0.01 30 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.31 -0.01 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.49 -0.01 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.97 0.00 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.06 -0.01 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.36 0.00 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 0.00 50 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 +0.01 49 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 0.29 +0.01 49 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 0.00 48 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.34 +0.01 48 0 600 0
29JUN27 2.00 P 0.33 0.33 0.32 0.37 +0.01 48 14 314 +4
29JUN27 2.10 P 0.00 0.00 0.00 0.43 +0.01 48 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 +0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 0.00 47 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 0.00 47 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 0.00 46 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.77 +0.01 47 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.84 0.00 45 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 0.00 45 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.00 0.00 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.08 0.00 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.17 0.00 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.25 0.00 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.34 0.00 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.43 0.00 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.52 0.00 33 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
TOTAL PUT 63 16,636 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 40.84
30JUL26 30.00 C 0.00 0.00 0.00 10.91 - 42 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 9.91 +1.42 35 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.97 +1.51 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.99 +1.49 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.98 +1.41 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.05 +1.37 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.16 +1.31 39 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 4.32 +1.22 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.55 +1.10 39 0 0 0
30JUL26 39.00 C 2.84 2.84 2.81 2.77 +0.88 37 30 85 +30
30JUL26 40.00 C 2.22 2.24 2.22 2.18 +0.79 37 3 16 0
30JUL26 41.00 C 1.99 1.99 1.71 1.68 +0.67 37 27 8 -10
30JUL26 42.00 C 1.50 1.59 1.31 1.27 +0.55 38 80 54 +26
30JUL26 43.00 C 1.25 1.25 0.98 0.94 +0.43 38 16 64 +16
30JUL26 44.00 C 0.90 0.90 0.84 0.68 +0.34 38 46 101 +31
30JUL26 45.00 C 0.60 0.63 0.60 0.48 +0.26 38 110 274 +100
30JUL26 46.00 C 0.42 0.42 0.35 0.34 +0.20 39 13 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.24 +0.15 39 0 95 0
30JUL26 48.00 C 0.23 0.23 0.15 0.16 +0.10 39 38 328 +38
30JUL26 49.00 C 0.00 0.00 0.00 0.10 +0.06 39 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.07 +0.05 39 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.15 - 50 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 10.19 +1.40 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.19 +1.36 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.30 +1.46 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.41 +1.40 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.53 +1.31 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.75 +1.26 41 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 5.01 +1.18 41 0 0 0
28AUG26 38.00 C 4.34 4.34 4.28 4.24 +0.98 39 22 37 +22
28AUG26 39.00 C 3.73 3.73 3.68 3.68 +0.94 40 30 60 +30
28AUG26 40.00 C 3.17 3.26 3.12 3.12 +0.87 40 40 40 +40
28AUG26 41.00 C 2.66 2.66 2.66 2.58 +0.74 39 15 59 +9
28AUG26 42.00 C 2.56 2.60 2.47 2.16 +0.67 40 30 75 -15
28AUG26 43.00 C 0.00 0.00 0.00 1.79 +0.60 40 0 30 0
28AUG26 44.00 C 1.73 1.73 1.73 1.47 +0.51 40 15 42 -15
28AUG26 45.00 C 0.00 0.00 0.00 1.20 +0.45 40 0 150 0
28AUG26 46.00 C 1.06 1.06 1.06 0.98 +0.39 40 1 150 +1
28AUG26 47.00 C 1.02 1.02 0.77 0.80 +0.35 41 19 94 -9
28AUG26 48.00 C 0.79 0.79 0.79 0.64 +0.29 41 15 75 -15
28AUG26 49.00 C 0.00 0.00 0.00 0.52 +0.26 41 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.41 +0.21 41 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.22 +0.12 41 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 +0.07 41 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 +0.04 41 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.15 - 45 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 10.25 +1.36 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.40 +1.41 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.51 +1.36 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.66 +1.51 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.69 +1.30 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.93 +1.24 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.22 +1.17 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.57 +1.01 40 0 10 0
29SEP26 39.00 C 4.02 4.09 4.02 3.98 +0.95 40 16 31 -16
29SEP26 40.00 C 0.00 0.00 0.00 3.44 +0.88 40 0 137 0
29SEP26 41.00 C 3.27 3.27 2.94 2.96 +0.83 41 39 150 +30
29SEP26 42.00 C 2.81 2.81 2.53 2.53 +0.75 40 45 75 +45
29SEP26 43.00 C 2.16 2.16 2.16 2.16 +0.69 41 15 48 0
29SEP26 44.00 C 1.99 2.05 1.91 1.83 +0.63 41 52 276 +40
29SEP26 45.00 C 0.00 0.00 0.00 1.55 +0.56 41 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 1.31 +0.51 41 0 110 0
29SEP26 47.00 C 0.00 0.00 0.00 1.09 +0.48 41 0 102 0
29SEP26 48.00 C 0.00 0.00 0.00 0.90 +0.40 41 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.73 +0.32 40 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.59 +0.26 40 0 191 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 +0.19 41 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 +0.12 41 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.07 41 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.05 41 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.03 42 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.15 - 42 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 10.25 +1.30 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.48 +1.38 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.59 +1.31 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.76 +1.47 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.78 +1.23 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.05 +1.17 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.37 +1.10 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.74 +0.92 39 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.23 +0.92 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.70 +0.85 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.16 +0.72 39 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.82 +0.73 40 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.45 +0.67 40 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.12 +0.61 40 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 1.82 +0.55 40 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 1.57 +0.49 40 0 45 0
29OCT26 47.00 C 1.40 1.40 1.40 1.34 +0.46 40 6 6 +6
29OCT26 48.00 C 0.00 0.00 0.00 1.12 +0.38 39 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.94 +0.32 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.43 - 45 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 10.53 +1.45 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.62 +1.39 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.77 +1.36 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.95 +1.51 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.97 +1.20 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.29 +1.16 36 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 5.65 +1.09 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.06 +1.02 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 +0.95 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.04 +0.90 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.59 +0.82 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.29 +0.87 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.92 +0.72 37 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.58 +0.67 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.29 +0.61 37 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.01 +0.56 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 1.78 +0.55 36 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.55 +0.48 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 +0.45 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.20 +0.40 36 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.86 +0.31 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 +0.23 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.17 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.12 36 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.08 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.73 - 43 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 10.91 +1.17 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.11 +1.10 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.37 +1.04 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.66 +1.04 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.01 +0.90 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.40 +0.85 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.82 +0.94 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.30 +0.90 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.62 +0.63 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.18 +0.60 37 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 4.90 +0.57 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.35 +0.37 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.01 +0.37 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 +0.33 37 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.35 +0.29 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.17 +0.38 38 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 2.89 +0.34 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.63 +0.32 38 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.34 +0.21 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.14 +0.20 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.69 +0.15 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.32 +0.10 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.04 +0.08 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.82 +0.06 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 +0.06 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 +0.05 38 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 +0.03 38 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.24 - 42 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 11.52 +1.29 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.83 +1.26 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.16 +1.21 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.53 +1.18 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.93 +1.15 40 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.28 +1.04 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.77 +1.04 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.25 +1.01 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.68 +1.01 39 0 0 0
29JUN27 40.00 C 6.30 6.30 6.30 6.21 +0.85 38 10 40 +10
29JUN27 41.00 C 0.00 0.00 0.00 5.77 +0.83 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.37 +0.78 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.02 +0.75 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.70 +0.75 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 4.38 +0.69 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.07 +0.64 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.82 +0.55 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.57 +0.54 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.31 +0.51 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.07 +0.48 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.59 +0.48 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.16 +0.39 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.80 +0.33 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.51 +0.29 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.25 +0.25 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.05 +0.21 39 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.87 +0.20 39 0 23 0
TOTAL CALL 733 7,903 +394
30JUL26 30.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 33.00 P 0.08 0.08 0.08 0.04 -0.03 40 30 30 +30
30JUL26 34.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 96 0
30JUL26 35.00 P 0.00 0.00 0.00 0.14 -0.11 39 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.25 -0.17 39 0 46 0
30JUL26 37.00 P 0.00 0.00 0.00 0.42 -0.25 39 0 47 0
30JUL26 38.00 P 0.56 0.62 0.56 0.65 -0.33 39 30 206 -20
30JUL26 39.00 P 0.00 0.00 0.00 0.96 -0.44 39 0 53 0
30JUL26 40.00 P 1.20 1.20 1.20 1.37 -0.54 40 1 194 +1
30JUL26 41.00 P 0.00 0.00 0.00 1.87 -0.63 40 0 144 0
30JUL26 42.00 P 0.00 0.00 0.00 2.46 -0.81 40 0 171 0
30JUL26 43.00 P 0.00 0.00 0.00 3.05 -1.00 39 0 229 0
30JUL26 44.00 P 0.00 0.00 0.00 3.78 -1.12 39 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 4.58 -1.21 39 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 5.43 -1.27 39 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 6.32 -1.33 39 0 125 0
30JUL26 48.00 P 7.25 7.25 7.25 7.27 -1.38 40 1 94 0
30JUL26 49.00 P 0.00 0.00 0.00 8.30 -1.34 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.23 -1.46 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.71 -1.43 51 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.21 -1.48 59 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.71 -1.48 66 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 19.21 -1.48 72 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 21.82 -1.37 90 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.32 -1.37 97 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.71 -1.48 91 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.21 -1.48 96 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 31.81 -1.38 114 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.26 -0.09 41 0 0 0
28AUG26 34.00 P 0.45 0.45 0.45 0.39 -0.12 41 15 15 +15
28AUG26 35.00 P 0.61 0.63 0.61 0.56 -0.17 41 30 30 +30
28AUG26 36.00 P 0.72 0.83 0.72 0.77 -0.23 41 75 84 +60
28AUG26 37.00 P 1.08 1.08 1.07 1.04 -0.29 41 45 65 +45
28AUG26 38.00 P 1.30 1.40 1.30 1.38 -0.32 42 45 48 +34
28AUG26 39.00 P 0.00 0.00 0.00 1.77 -0.39 42 0 124 0
28AUG26 40.00 P 1.94 2.20 1.94 2.22 -0.45 42 30 107 +17
28AUG26 41.00 P 2.38 2.72 2.34 2.74 -0.51 42 196 218 +44
28AUG26 42.00 P 3.04 3.26 2.85 3.31 -0.63 42 623 406 +266
28AUG26 43.00 P 0.00 0.00 0.00 3.96 -0.69 43 0 118 0
28AUG26 44.00 P 0.00 0.00 0.00 4.51 -0.90 41 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 5.23 -0.99 41 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 6.00 -1.03 41 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 6.81 -1.07 41 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 7.68 -1.10 42 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 8.55 -1.18 42 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 9.44 -1.26 42 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 11.79 -1.37 43 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 14.24 -1.45 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.73 -1.46 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.23 -1.46 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.82 -1.37 66 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.32 -1.39 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.73 -1.48 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 - 41 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.08 41 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.55 -0.13 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 -0.17 41 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 -0.21 41 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.28 -0.23 41 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 1.62 -0.26 41 0 49 0
29SEP26 37.00 P 1.76 1.76 1.76 2.01 -0.28 41 15 85 0
29SEP26 38.00 P 2.02 2.37 2.02 2.40 -0.36 41 8 124 -1
29SEP26 39.00 P 2.53 2.60 2.53 2.87 -0.43 40 14 75 +6
29SEP26 40.00 P 0.00 0.00 0.00 3.39 -0.51 40 0 188 0
29SEP26 41.00 P 3.57 3.90 3.57 3.97 -0.57 40 45 81 +26
29SEP26 42.00 P 0.00 0.00 0.00 4.59 -0.79 40 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 5.29 -0.84 40 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 6.00 -0.90 40 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 6.60 -0.92 38 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 7.35 -1.02 37 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 8.18 -1.05 37 0 21 0
29SEP26 48.00 P 8.94 8.94 8.94 9.01 -1.10 37 1 23 0
29SEP26 49.00 P 0.00 0.00 0.00 9.89 -1.13 37 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 10.75 -1.19 36 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.98 -1.32 31 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 15.34 -1.36 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 17.77 -1.37 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 20.17 -1.45 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 22.72 -1.37 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 25.19 -1.39 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 27.57 -1.50 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 30.14 -1.41 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.62 -1.41 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.10 -1.39 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.58 -1.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.07 -1.39 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.55 -1.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.04 -1.39 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.52 -1.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.01 -1.39 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.50 -1.41 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.98 -1.40 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.41 - 39 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.56 -0.14 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.73 -0.18 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.95 -0.26 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 1.25 -0.24 40 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 1.57 -0.25 40 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.92 -0.28 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 2.34 -0.31 40 0 15 0
29OCT26 38.00 P 2.70 2.70 2.70 2.70 -0.44 39 15 30 +15
29OCT26 39.00 P 3.21 3.21 3.21 3.23 -0.46 39 15 30 +15
29OCT26 40.00 P 0.00 0.00 0.00 3.76 -0.51 39 0 0 0
29OCT26 41.00 P 4.29 4.29 4.29 4.32 -0.58 39 15 75 +15
29OCT26 42.00 P 4.91 4.91 4.91 4.94 -0.80 39 15 15 +15
29OCT26 43.00 P 0.00 0.00 0.00 5.60 -0.67 39 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.17 -0.84 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.88 -0.90 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.64 -0.94 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.42 -1.00 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.25 -1.04 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.11 -1.06 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 - 36 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.79 -0.16 36 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.00 -0.22 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 -0.25 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.57 -0.30 36 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.91 -0.36 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.30 -0.39 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.72 -0.46 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 3.20 -0.46 37 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 3.70 -0.47 37 0 16 0
30DEC26 40.00 P 4.31 4.31 4.31 4.26 -0.49 37 15 4 -15
30DEC26 41.00 P 4.83 4.83 4.83 4.58 -0.83 35 15 15 -15
30DEC26 42.00 P 0.00 0.00 0.00 5.39 -0.67 36 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 6.09 -0.65 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 6.68 -0.78 36 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 7.39 -0.83 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 8.10 -0.90 36 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 8.84 -0.96 35 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 9.63 -0.99 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.43 -1.04 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 11.25 -1.08 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 13.38 -1.19 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 15.61 -1.27 32 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 17.97 -1.27 31 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 20.29 -1.40 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.72 -1.41 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 25.19 -1.40 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 27.69 -1.38 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 30.15 -1.40 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.62 -1.41 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.10 -1.40 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.59 -1.39 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.07 -1.39 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.55 -1.40 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.04 -1.39 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.52 -1.40 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.01 -1.39 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.50 -1.41 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.16 - 38 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 1.43 -0.37 38 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.71 -0.37 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.03 -0.39 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.39 -0.44 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.77 -0.47 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.16 -0.54 38 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.58 -0.60 38 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 4.04 -0.65 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 4.53 -0.72 37 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 5.05 -0.76 37 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 5.51 -0.91 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 6.10 -0.95 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 6.72 -0.98 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 7.38 -1.00 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.05 -1.04 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 8.75 -1.05 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 9.48 -1.07 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 10.23 -1.09 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.99 -1.11 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.78 -1.11 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 13.82 -1.13 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.00 -1.15 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.25 -1.20 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.56 -1.25 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.83 -1.38 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 25.23 -1.41 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.69 -1.40 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.19 -1.36 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.65 -1.38 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.12 -1.40 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.59 -1.39 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.07 -1.40 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.56 -1.41 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.04 -1.40 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.80 - 40 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 2.09 -0.30 40 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 2.44 -0.31 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.81 -0.35 40 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 3.20 -0.40 40 0 28 0
29JUN27 35.00 P 0.00 0.00 0.00 3.64 -0.40 40 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 4.08 -0.48 40 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.58 -0.49 40 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 5.10 -0.48 40 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.63 -0.49 40 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 6.20 -0.49 40 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 6.76 -0.48 40 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 7.35 -0.53 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.98 -0.56 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.57 -0.65 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.23 -0.69 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.92 -0.71 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.62 -0.75 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.34 -0.79 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.04 -0.86 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.79 -0.90 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.77 -0.94 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.76 -1.04 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.85 -1.11 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.00 -1.16 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.20 -1.24 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.48 -1.32 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.83 -1.36 28 0 0 0
TOTAL PUT 1,294 8,809 +583
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 80.40
03JUL26 55.00 C 0.00 0.00 0.00 25.40 -9.70 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 22.90 -9.00 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 20.40 -9.30 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 17.90 -9.12 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 15.41 -9.29 147 0 1 0
03JUL26 67.50 C 0.00 0.00 0.00 12.91 -9.58 123 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 10.42 -9.00 113 0 1 0
03JUL26 72.50 C 0.00 0.00 0.00 7.96 -8.96 107 0 2 0
03JUL26 75.00 C 7.38 7.43 7.38 5.55 -8.87 95 2 2 0
03JUL26 77.50 C 5.00 5.73 2.79 3.49 -8.52 99 10 7 0
03JUL26 80.00 C 3.28 4.20 1.35 1.96 -7.70 104 83 61 +23
03JUL26 82.50 C 1.88 2.71 0.69 0.95 -6.47 106 158 93 +78
03JUL26 85.00 C 0.85 1.60 0.29 0.39 -5.04 106 203 170 +89
03JUL26 87.50 C 0.40 0.90 0.15 0.15 -3.65 109 125 110 +32
03JUL26 90.00 C 0.20 0.51 0.07 0.05 -2.49 111 151 188 -21
03JUL26 92.50 C 0.10 0.27 0.04 0.02 -1.60 116 59 75 +14
03JUL26 95.00 C 0.10 0.15 0.04 0.01 -0.93 125 48 184 +14
03JUL26 97.50 C 0.10 0.10 0.06 0.01 -0.51 142 8 86 -3
03JUL26 100.00 C 0.04 0.10 0.02 0.01 -0.26 158 26 160 -1
03JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.12 174 0 299 0
03JUL26 105.00 C 0.02 0.02 0.01 0.01 -0.05 189 38 54 -11
03JUL26 107.50 C 0.02 0.02 0.02 0.01 -0.02 204 4 109 +2
03JUL26 110.00 C 0.00 0.00 0.00 0.01 - 218 0 0 -
03JUL26 112.50 C 0.00 0.00 0.00 0.01 - 232 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 23.52 -8.43 161 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 20.83 -8.87 131 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 18.47 -8.55 125 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 15.65 -9.05 88 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 13.76 -8.73 108 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 11.06 -8.58 84 0 0 0
10JUL26 72.50 C 11.21 11.21 8.25 9.05 -8.23 85 10 10 +10
10JUL26 75.00 C 8.95 8.95 7.98 7.24 -7.43 85 16 16 +16
10JUL26 77.50 C 6.37 6.53 6.37 5.71 -7.19 87 9 9 +9
10JUL26 80.00 C 5.12 5.12 3.72 4.34 -6.57 86 10 6 +6
10JUL26 82.50 C 4.00 4.77 2.95 3.30 -5.62 88 27 51 +12
10JUL26 85.00 C 3.14 3.90 2.10 2.47 -4.84 89 39 38 +21
10JUL26 87.50 C 2.50 2.65 1.60 1.80 -4.11 90 34 28 +19
10JUL26 90.00 C 1.60 2.36 1.15 1.27 -3.48 90 49 69 +33
10JUL26 92.50 C 1.77 1.77 0.99 0.87 -2.98 89 36 37 +16
10JUL26 95.00 C 1.01 1.30 0.68 0.59 -2.37 89 43 43 +23
10JUL26 97.50 C 0.52 0.57 0.51 0.39 -1.86 89 25 66 +2
10JUL26 100.00 C 0.58 0.80 0.41 0.25 -1.43 89 14 55 +2
10JUL26 102.50 C 0.60 0.60 0.40 0.16 -1.08 89 10 74 -2
10JUL26 105.00 C 0.50 0.50 0.28 0.10 -0.80 89 11 46 +3
10JUL26 107.50 C 0.40 0.40 0.23 0.07 -0.57 90 8 26 +2
10JUL26 110.00 C 0.00 0.00 0.00 0.04 - 90 0 0 -
10JUL26 112.50 C 0.22 0.30 0.19 0.03 - 92 13 13 -
30JUL26 35.00 C 0.00 0.00 0.00 45.48 -9.01 97 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 44.99 -8.61 175 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 43.48 -9.76 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 42.49 -9.00 93 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 41.90 -8.81 153 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 40.44 -8.96 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 39.65 -9.62 121 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 38.51 -8.99 89 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 37.91 -8.60 135 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 36.48 -9.06 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 35.53 -9.30 85 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.65 -9.36 101 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 33.56 -9.76 85 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 32.59 -8.95 87 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.61 -9.11 86 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 30.51 -8.90 53 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 28.25 -9.58 87 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 25.78 -9.32 80 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 23.52 -8.91 83 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 21.08 -9.73 76 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 19.06 -8.42 81 0 111 0
30JUL26 65.00 C 18.36 19.80 15.86 17.03 -8.08 81 34 181 +22
30JUL26 67.50 C 0.00 0.00 0.00 15.13 -8.39 82 0 220 0
30JUL26 70.00 C 14.41 14.41 14.41 13.35 -7.53 82 10 192 0
30JUL26 72.50 C 12.83 12.83 12.60 11.74 -7.05 83 14 278 -6
30JUL26 75.00 C 11.91 11.98 10.05 10.23 -7.11 83 16 404 -4
30JUL26 77.50 C 9.41 9.74 8.65 8.93 -6.13 83 24 415 -7
30JUL26 80.00 C 8.11 9.20 7.20 7.80 -5.70 85 24 1,549 -2
30JUL26 82.50 C 12.01 12.01 6.56 6.80 -5.21 86 37 349 +2
30JUL26 85.00 C 6.00 7.50 5.40 5.89 -4.81 86 71 436 -2
30JUL26 87.50 C 6.12 6.62 4.73 5.13 -4.31 87 183 831 +118
30JUL26 90.00 C 4.60 5.75 4.00 4.43 -4.10 88 179 767 +143
30JUL26 92.50 C 4.44 4.66 3.65 3.76 -3.70 88 93 320 +56
30JUL26 95.00 C 4.50 4.50 3.05 3.17 -3.52 88 104 1,133 +15
30JUL26 97.50 C 3.00 3.86 2.85 2.67 -3.17 88 28 374 +13
30JUL26 100.00 C 2.90 3.57 2.37 2.24 -2.82 88 80 1,374 +20
30JUL26 102.50 C 2.65 2.65 2.15 1.87 -2.51 87 7 118 +6
30JUL26 105.00 C 2.15 2.31 1.87 1.56 -2.21 87 31 389 +21
30JUL26 107.50 C 2.21 2.21 1.63 1.30 -1.94 87 24 323 -14
30JUL26 110.00 C 1.77 2.20 1.36 1.08 -1.70 87 65 473 -48
30JUL26 112.50 C 1.57 1.57 1.23 0.89 - 87 20 20 -
28AUG26 35.00 C 0.00 0.00 0.00 45.58 -8.99 81 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 44.99 -8.61 118 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 43.48 -9.76 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 42.49 -9.11 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 41.90 -8.81 102 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 40.47 -9.16 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 39.71 -9.56 82 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.74 -8.92 82 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 37.91 -8.61 90 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 36.56 -9.02 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.64 -9.19 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 34.94 -9.07 82 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.74 -9.58 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.82 -8.72 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.87 -9.08 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.98 -8.61 72 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.37 -8.46 89 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.56 -8.58 75 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 24.56 -8.04 77 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.56 -8.25 78 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.66 -7.80 78 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.87 -7.92 78 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 17.19 -7.34 78 0 138 0
28AUG26 70.00 C 17.50 17.50 17.50 15.64 -6.93 79 1 87 +1
28AUG26 72.50 C 0.00 0.00 0.00 14.21 -6.67 79 0 156 0
28AUG26 75.00 C 13.80 13.80 13.80 12.90 -6.15 80 10 381 0
28AUG26 77.50 C 0.00 0.00 0.00 11.70 -5.83 80 0 189 0
28AUG26 80.00 C 10.19 10.19 10.19 10.64 -5.46 81 3 789 +1
28AUG26 82.50 C 10.10 10.10 10.10 9.60 -5.16 81 1 177 +1
28AUG26 85.00 C 9.25 9.25 8.62 8.74 -4.77 82 3 1,601 0
28AUG26 87.50 C 0.00 0.00 0.00 7.96 -4.62 83 0 602 0
28AUG26 90.00 C 8.15 8.15 6.73 7.22 -4.35 84 216 712 +196
28AUG26 92.50 C 6.16 6.16 6.16 6.47 -4.15 84 1 154 +1
28AUG26 95.00 C 7.00 7.42 5.58 5.78 -3.97 83 18 261 +6
28AUG26 97.50 C 6.10 6.18 5.23 5.16 -3.83 83 57 85 0
28AUG26 100.00 C 5.14 6.11 4.89 4.60 -3.56 83 5 1,414 -3
28AUG26 102.50 C 5.56 5.56 4.21 4.10 -3.29 83 2 67 +2
28AUG26 105.00 C 0.00 0.00 0.00 3.65 -3.04 83 0 212 0
28AUG26 107.50 C 0.00 0.00 0.00 3.24 -2.81 83 0 42 0
28AUG26 110.00 C 4.47 4.47 4.47 2.88 -2.59 83 1 206 0
28AUG26 112.50 C 3.50 3.50 3.15 2.56 - 83 5 5 -
29SEP26 35.00 C 0.00 0.00 0.00 45.58 -9.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.99 -8.61 91 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.81 -9.43 77 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.85 -8.84 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.90 -8.81 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.48 -9.40 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.01 -9.26 77 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.74 -9.07 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.15 -8.37 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.23 -8.91 77 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 36.32 -8.55 77 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 34.94 -9.07 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.80 -9.52 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.82 -9.54 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.13 -9.13 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.98 -9.32 54 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 29.37 -8.46 69 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 27.46 -7.82 72 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 25.51 -8.35 72 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 23.65 -7.36 73 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 21.85 -7.61 73 0 144 0
29SEP26 65.00 C 21.00 21.00 20.00 20.19 -7.12 73 2 633 +1
29SEP26 67.50 C 0.00 0.00 0.00 18.52 -7.44 72 0 1,453 0
29SEP26 70.00 C 19.40 19.40 19.40 17.09 -6.72 73 2 1,657 +2
29SEP26 72.50 C 0.00 0.00 0.00 15.91 -6.31 75 0 1,500 0
29SEP26 75.00 C 13.87 14.35 13.87 14.67 -6.11 75 16 410 +1
29SEP26 77.50 C 14.98 15.08 13.24 13.67 -5.85 77 27 374 -15
29SEP26 80.00 C 14.00 14.00 12.48 12.48 -5.45 76 28 2,368 -18
29SEP26 82.50 C 11.63 11.63 10.89 11.53 -5.12 77 2 318 -2
29SEP26 85.00 C 11.25 11.25 10.46 10.62 -4.84 77 46 212 -11
29SEP26 87.50 C 10.42 10.42 10.42 9.86 -4.73 78 15 85 0
29SEP26 90.00 C 9.10 9.10 9.10 9.14 -4.42 79 19 262 -19
29SEP26 92.50 C 0.00 0.00 0.00 8.36 -4.32 79 0 131 0
29SEP26 95.00 C 8.92 8.99 8.92 7.63 -4.20 78 10 174 +10
29SEP26 97.50 C 0.00 0.00 0.00 6.97 -4.09 78 0 363 0
29SEP26 100.00 C 7.20 7.44 6.64 6.36 -3.94 78 9 850 0
29SEP26 102.50 C 6.91 6.91 6.91 5.80 -3.71 78 5 63 0
29SEP26 105.00 C 0.00 0.00 0.00 5.29 -3.49 78 0 355 0
29SEP26 107.50 C 0.00 0.00 0.00 4.82 -3.27 78 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 4.39 -3.07 78 0 188 0
29SEP26 112.50 C 5.28 5.28 4.55 3.99 -2.89 78 3 44 +3
29SEP26 115.00 C 0.00 0.00 0.00 3.64 -2.69 78 0 28 0
29SEP26 117.50 C 4.35 4.35 4.35 3.31 -2.52 78 1 54 0
29SEP26 120.00 C 0.00 0.00 0.00 3.01 -2.36 78 0 135 0
29SEP26 122.50 C 3.95 3.95 3.95 2.74 -2.20 78 2 5 +2
29SEP26 125.00 C 3.40 3.40 3.40 2.49 -2.06 78 2 50 0
29SEP26 127.50 C 3.08 3.08 3.08 2.27 -1.91 78 1 66 0
29SEP26 130.00 C 3.36 3.54 2.90 2.06 -1.78 78 23 293 -2
29OCT26 62.50 C 0.00 0.00 0.00 22.83 -7.41 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.06 -7.33 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.61 -7.04 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.09 -6.00 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.13 -6.38 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.88 -6.22 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.76 -5.94 72 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.83 -5.41 73 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.87 -5.26 73 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.01 -5.02 74 0 0 0
29OCT26 87.50 C 11.96 11.96 11.96 11.21 -4.75 74 8 8 +8
29OCT26 90.00 C 11.21 11.95 11.18 10.48 -4.56 75 45 30 +30
29OCT26 92.50 C 10.58 10.58 10.46 9.73 -4.40 75 30 30 +30
29OCT26 95.00 C 9.91 9.91 9.91 8.99 -4.29 75 15 15 +15
29OCT26 97.50 C 9.30 9.30 8.23 8.30 -4.07 75 75 75 +75
29OCT26 100.00 C 0.00 0.00 0.00 7.67 -3.97 75 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 7.08 -3.81 75 0 0 0
29OCT26 105.00 C 7.38 7.38 7.38 6.53 -3.61 75 15 26 +15
29OCT26 107.50 C 6.32 6.32 6.32 6.02 -3.42 75 3 18 +3
29OCT26 110.00 C 0.00 0.00 0.00 5.56 - 75 0 0 -
29OCT26 112.50 C 6.08 6.15 5.46 5.13 - 74 3 3 -
30DEC26 35.00 C 0.00 0.00 0.00 46.15 -9.04 63 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.99 -8.96 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.15 -9.09 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.41 -8.64 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.36 -8.90 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.23 -9.10 54 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 40.45 -9.02 59 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 39.29 -9.23 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 38.49 -9.17 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.62 -9.08 56 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 36.78 -9.04 57 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 35.94 -8.95 58 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 35.12 -8.90 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.34 -8.94 59 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 33.54 -8.65 60 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 32.77 -8.92 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 30.87 -8.60 61 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 29.14 -8.35 63 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 27.49 -7.95 64 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 25.90 -7.68 64 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 24.40 -7.39 65 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 22.97 -7.19 66 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 21.61 -6.88 66 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 20.32 -6.66 66 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 19.25 -6.35 68 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 18.12 -5.98 68 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 17.05 -5.72 68 0 80 0
30DEC26 80.00 C 15.65 15.65 15.65 16.26 -6.32 69 15 81 -15
30DEC26 82.50 C 15.39 15.39 15.39 15.18 -5.23 69 6 27 +6
30DEC26 85.00 C 14.80 14.80 14.80 14.32 -5.89 69 3 95 0
30DEC26 87.50 C 0.00 0.00 0.00 13.66 -5.30 70 0 47 0
30DEC26 90.00 C 12.00 12.60 12.00 12.60 -4.73 69 2 127 0
30DEC26 92.50 C 11.95 12.19 11.95 12.20 -4.50 71 16 126 +16
30DEC26 95.00 C 12.70 12.70 11.55 11.43 -4.49 71 30 104 +14
30DEC26 97.50 C 12.07 12.07 10.96 10.76 -4.37 71 30 242 0
30DEC26 100.00 C 11.47 11.47 11.47 10.10 -4.18 71 15 177 -15
30DEC26 102.50 C 0.00 0.00 0.00 9.47 -4.00 71 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 8.88 -3.82 71 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 8.33 -3.65 71 0 43 0
30DEC26 110.00 C 0.00 0.00 0.00 7.81 -3.48 71 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 7.33 -3.32 71 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 6.88 -3.16 71 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 6.45 -3.02 71 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 6.05 -2.88 71 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 5.68 -2.74 71 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 5.33 -2.61 71 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 5.00 -2.49 70 0 30 0
30DEC26 130.00 C 6.10 6.10 5.60 4.70 -2.36 70 4 193 +1
30MAR27 35.00 C 0.00 0.00 0.00 46.31 -9.41 49 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 46.30 -8.51 68 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.56 -9.39 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.69 -9.36 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.02 -9.15 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.24 -9.04 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.41 -8.95 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.46 -9.28 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.58 -9.10 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.23 -8.78 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.03 -8.94 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.22 -8.97 58 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 36.50 -8.63 59 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 36.35 -7.92 64 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 35.39 -8.17 62 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 34.52 -8.60 61 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 32.58 -8.33 60 0 305 0
30MAR27 55.00 C 32.00 32.00 32.00 30.75 -8.18 60 2 686 0
30MAR27 57.50 C 0.00 0.00 0.00 29.20 -8.03 60 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 27.73 -7.81 61 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 26.32 -7.53 61 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 24.98 -7.29 62 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 23.71 -6.96 62 0 3 0
30MAR27 70.00 C 23.50 23.50 23.50 22.52 -6.80 62 1 25 0
30MAR27 72.50 C 0.00 0.00 0.00 21.46 -6.29 63 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 20.27 -6.61 63 0 1,124 0
30MAR27 77.50 C 20.05 20.05 20.05 19.33 -6.51 64 1 606 -1
30MAR27 80.00 C 0.00 0.00 0.00 19.14 -5.55 67 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 17.63 -5.77 65 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 17.00 -5.53 66 0 250 0
30MAR27 87.50 C 0.00 0.00 0.00 16.23 -5.17 66 0 52 0
30MAR27 90.00 C 17.00 17.00 17.00 15.51 -5.49 66 1 86 0
30MAR27 92.50 C 0.00 0.00 0.00 14.83 -4.84 67 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 14.07 -4.86 67 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 13.35 -4.82 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 12.67 -4.72 67 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 12.02 -4.70 67 0 18 0
30MAR27 105.00 C 12.50 12.50 12.10 11.41 -4.54 67 16 73 +14
30MAR27 107.50 C 12.47 12.47 12.47 10.82 -4.40 66 15 30 +15
30MAR27 110.00 C 11.52 11.52 11.52 10.28 -4.24 66 15 63 +15
30MAR27 112.50 C 10.20 10.20 10.20 9.75 - 66 2 2 -
29JUN27 50.00 C 0.00 0.00 0.00 36.14 -8.12 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.49 -7.99 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.92 -7.65 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.42 -7.58 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.93 -7.48 61 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 28.28 -7.29 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.00 -7.42 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.90 -7.12 61 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 24.85 -7.09 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 23.71 -6.86 62 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 22.56 -6.80 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.79 -6.47 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.12 -6.10 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.91 -6.27 63 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 19.49 -5.63 64 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 18.79 -5.45 65 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 18.01 -5.61 65 0 9 0
29JUN27 92.50 C 16.98 16.98 16.98 17.29 -5.33 65 15 15 +15
29JUN27 95.00 C 16.35 16.35 16.35 16.53 -5.14 65 15 15 +15
29JUN27 97.50 C 0.00 0.00 0.00 15.81 -5.14 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.12 -5.12 65 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 14.46 -5.06 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.84 -5.02 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.24 -4.89 65 0 2 0
29JUN27 110.00 C 14.21 14.21 14.21 12.67 -4.76 64 15 297 +14
29JUN27 112.50 C 13.75 13.75 13.75 12.13 - 64 15 15 -
TOTAL CALL 3,277 44,753 +1,148
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 241 0 19 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 213 0 5 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 159 2 30 0
03JUL26 67.50 P 0.04 0.04 0.02 0.01 0.00 133 19 75 +13
03JUL26 70.00 P 0.19 0.20 0.06 0.01 0.00 108 238 234 +133
03JUL26 72.50 P 0.10 0.26 0.10 0.06 +0.05 109 82 82 -11
03JUL26 75.00 P 0.18 0.63 0.18 0.24 +0.21 109 350 262 +89
03JUL26 77.50 P 0.85 1.40 0.36 0.72 +0.63 110 269 202 +89
03JUL26 80.00 P 1.05 2.62 0.80 1.67 +1.44 111 290 214 +43
03JUL26 82.50 P 3.00 4.30 1.60 3.17 +2.65 114 120 160 +21
03JUL26 85.00 P 2.88 5.20 2.88 5.15 +4.11 121 62 37 -28
03JUL26 87.50 P 4.18 7.90 4.18 7.45 +5.58 137 25 42 -1
03JUL26 90.00 P 9.00 11.00 7.52 9.93 +6.82 165 6 29 0
03JUL26 92.50 P 10.30 11.20 10.30 12.34 +7.60 179 2 3 -1
03JUL26 95.00 P 15.50 15.50 15.50 14.82 +8.18 202 2 2 0
03JUL26 97.50 P 0.00 0.00 0.00 17.29 +8.54 219 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 19.78 +8.77 239 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 22.28 +8.93 261 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 24.78 +9.03 282 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 27.27 +8.98 298 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 29.77 - 316 0 0 -
03JUL26 112.50 P 0.00 0.00 0.00 32.27 - 334 0 0 -
10JUL26 57.50 P 0.00 0.00 0.00 0.02 +0.01 92 0 0 0
10JUL26 60.00 P 0.06 0.12 0.06 0.05 +0.04 91 8 8 +8
10JUL26 62.50 P 0.13 0.20 0.11 0.10 +0.08 89 27 38 +27
10JUL26 65.00 P 0.22 0.41 0.22 0.21 +0.16 89 42 33 +31
10JUL26 67.50 P 0.34 0.60 0.33 0.43 +0.33 89 43 109 +39
10JUL26 70.00 P 0.57 1.06 0.47 0.76 +0.57 89 215 156 +117
10JUL26 72.50 P 0.80 1.65 0.68 1.26 +0.93 89 140 164 +123
10JUL26 75.00 P 1.00 2.38 1.00 1.99 +1.43 90 69 87 +54
10JUL26 77.50 P 2.50 3.50 2.00 2.94 +2.03 91 77 55 +39
10JUL26 80.00 P 3.00 4.90 2.60 4.10 +2.70 91 169 150 +123
10JUL26 82.50 P 4.80 5.30 3.90 5.52 +3.46 92 18 42 +3
10JUL26 85.00 P 6.00 7.65 6.00 7.20 +4.30 93 11 20 +1
10JUL26 87.50 P 8.20 10.00 7.37 9.07 +5.13 95 10 19 -9
10JUL26 90.00 P 9.00 9.00 9.00 11.11 +5.76 98 10 3 -10
10JUL26 92.50 P 12.00 12.00 12.00 13.29 +6.41 101 1 0 -1
10JUL26 95.00 P 0.00 0.00 0.00 15.55 +6.97 105 0 0 0
10JUL26 97.50 P 17.83 17.83 17.83 17.94 +7.42 111 3 3 0
10JUL26 100.00 P 0.00 0.00 0.00 20.07 +7.59 105 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 22.88 +8.65 128 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 25.40 +8.67 138 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 27.94 +9.22 148 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 30.50 - 159 0 0 -
10JUL26 112.50 P 0.00 0.00 0.00 32.63 - 148 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 +0.01 87 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 +0.02 88 0 93 0
30JUL26 45.00 P 0.10 0.10 0.10 0.04 +0.03 88 1 54 0
30JUL26 46.00 P 0.08 0.08 0.08 0.05 +0.04 87 1 52 -1
30JUL26 47.00 P 0.07 0.09 0.07 0.07 +0.05 88 24 263 +23
30JUL26 48.00 P 0.00 0.00 0.00 0.09 +0.06 87 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.11 +0.07 87 0 153 0
30JUL26 50.00 P 0.19 0.20 0.15 0.14 +0.09 87 32 224 +11
30JUL26 52.50 P 0.23 0.30 0.23 0.24 +0.15 87 19 1,474 +19
30JUL26 55.00 P 0.28 0.46 0.28 0.39 +0.24 87 77 209 +19
30JUL26 57.50 P 0.43 0.63 0.41 0.61 +0.37 87 10 132 +2
30JUL26 60.00 P 0.65 0.98 0.60 0.90 +0.52 87 69 387 -9
30JUL26 62.50 P 1.00 1.34 0.91 1.25 +0.70 86 57 385 +1
30JUL26 65.00 P 1.30 1.90 1.10 1.73 +0.93 86 420 519 +166
30JUL26 67.50 P 1.01 2.51 1.01 2.33 +1.21 86 139 425 -12
30JUL26 70.00 P 1.97 3.36 1.97 3.03 +1.52 85 201 1,163 +59
30JUL26 72.50 P 3.30 4.19 2.86 3.91 +1.88 85 146 303 -13
30JUL26 75.00 P 4.05 5.31 3.91 4.94 +2.30 86 224 401 -79
30JUL26 77.50 P 5.00 6.67 4.80 6.10 +2.77 86 73 494 -12
30JUL26 80.00 P 7.00 8.11 5.87 7.58 +3.40 88 43 567 -9
30JUL26 82.50 P 7.90 9.65 7.40 9.06 +3.93 89 21 181 -2
30JUL26 85.00 P 9.75 11.24 8.78 10.53 +4.36 89 49 290 +8
30JUL26 87.50 P 9.39 11.50 9.39 12.29 +4.89 90 33 423 +15
30JUL26 90.00 P 13.49 15.09 12.00 14.05 +5.15 90 93 224 +64
30JUL26 92.50 P 14.14 16.80 14.14 16.03 +5.60 92 53 101 +44
30JUL26 95.00 P 15.91 17.17 15.91 18.04 +5.95 93 36 422 +36
30JUL26 97.50 P 17.87 19.11 17.87 20.08 +6.21 94 51 66 +51
30JUL26 100.00 P 0.00 0.00 0.00 22.26 +6.55 96 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 24.44 +6.84 97 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.66 +7.06 99 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 28.95 +7.29 101 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.24 +7.46 102 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 33.57 - 103 0 0 -
28AUG26 35.00 P 0.05 0.05 0.05 0.03 +0.02 83 1 72 +1
28AUG26 36.00 P 0.00 0.00 0.00 0.04 +0.03 83 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 +0.03 83 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 +0.04 83 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 +0.04 82 0 7 0
28AUG26 40.00 P 0.16 0.16 0.16 0.11 +0.06 83 4 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.13 +0.07 82 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.16 +0.08 83 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.20 +0.11 83 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.24 +0.13 83 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.29 +0.15 83 0 9 0
28AUG26 46.00 P 0.41 0.41 0.41 0.35 +0.19 83 2 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.41 +0.21 83 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.48 +0.24 82 0 26 0
28AUG26 49.00 P 0.48 0.49 0.48 0.57 +0.29 83 2 3 +1
28AUG26 50.00 P 0.60 0.70 0.60 0.66 +0.33 83 18 169 +17
28AUG26 52.50 P 0.00 0.00 0.00 0.95 +0.47 83 0 114 0
28AUG26 55.00 P 1.00 1.20 1.00 1.25 +0.58 82 5 84 0
28AUG26 57.50 P 1.25 1.25 1.25 1.64 +0.72 81 4 119 0
28AUG26 60.00 P 1.80 2.20 1.69 2.16 +0.94 81 29 2,233 +25
28AUG26 62.50 P 2.27 2.80 2.27 2.75 +1.12 81 41 104 +12
28AUG26 65.00 P 2.92 3.60 2.82 3.45 +1.37 81 20 926 -4
28AUG26 67.50 P 2.52 4.23 2.52 4.26 +1.64 81 27 176 +8
28AUG26 70.00 P 4.43 5.31 4.40 5.15 +1.89 81 26 247 +12
28AUG26 72.50 P 5.84 6.58 5.84 6.25 +2.29 81 7 335 +4
28AUG26 75.00 P 6.79 7.59 6.22 7.35 +2.57 81 42 265 +19
28AUG26 77.50 P 8.91 8.91 8.91 8.72 +3.06 82 11 254 +11
28AUG26 80.00 P 8.70 10.80 8.70 10.13 +3.47 83 13 64 +9
28AUG26 82.50 P 11.88 11.88 11.81 11.65 +3.92 83 30 330 0
28AUG26 85.00 P 12.41 12.41 12.41 13.18 +4.27 84 15 232 0
28AUG26 87.50 P 12.88 13.60 12.88 14.97 +4.68 85 161 202 +56
28AUG26 90.00 P 15.60 16.09 15.60 16.67 +4.82 85 31 72 +20
28AUG26 92.50 P 0.00 0.00 0.00 18.56 +5.15 87 0 68 0
28AUG26 95.00 P 0.00 0.00 0.00 20.47 +5.45 87 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 22.38 +5.64 87 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 24.43 +5.88 89 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 26.49 +6.10 89 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.60 +6.35 90 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.79 +6.52 91 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.99 +6.74 92 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.23 - 93 0 0 -
29SEP26 35.00 P 0.20 0.20 0.20 0.10 +0.05 77 4 98 +4
29SEP26 36.00 P 0.21 0.21 0.21 0.13 +0.06 78 1 7 +1
29SEP26 37.00 P 0.00 0.00 0.00 0.16 +0.08 78 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 +0.09 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 +0.11 77 0 0 0
29SEP26 40.00 P 0.30 0.32 0.30 0.28 +0.13 78 2 106 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.33 +0.15 77 0 17 0
29SEP26 42.00 P 0.43 0.43 0.43 0.40 +0.19 78 1 18 +1
29SEP26 43.00 P 0.45 0.45 0.45 0.46 +0.20 77 1 50 -1
29SEP26 44.00 P 0.54 0.54 0.54 0.54 +0.24 77 3 101 0
29SEP26 45.00 P 0.57 0.57 0.57 0.64 +0.29 78 1 145 0
29SEP26 46.00 P 0.61 0.79 0.61 0.73 +0.31 78 21 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.82 +0.34 77 0 63 0
29SEP26 48.00 P 1.00 1.00 1.00 0.96 +0.42 78 2 39 0
29SEP26 49.00 P 1.02 1.05 1.02 1.08 +0.48 77 4 120 0
29SEP26 50.00 P 1.00 1.20 1.00 1.19 +0.50 77 50 2,750 +45
29SEP26 52.50 P 1.27 1.33 1.27 1.55 +0.63 76 8 1,036 +8
29SEP26 55.00 P 1.62 2.00 1.62 1.98 +0.74 76 24 894 0
29SEP26 57.50 P 2.12 2.12 2.12 2.54 +0.93 76 20 454 -20
29SEP26 60.00 P 2.80 3.25 2.65 3.16 +1.12 76 21 832 +4
29SEP26 62.50 P 3.52 3.89 3.52 3.88 +1.32 76 35 779 -21
29SEP26 65.00 P 4.66 4.66 4.66 4.69 +1.57 76 20 1,125 +20
29SEP26 67.50 P 4.95 5.20 4.95 5.58 +1.77 76 25 410 -3
29SEP26 70.00 P 5.97 6.85 5.97 6.66 +2.13 76 43 361 -18
29SEP26 72.50 P 7.35 7.35 7.35 7.80 +2.43 76 15 278 +9
29SEP26 75.00 P 8.89 8.89 8.89 9.05 +2.78 77 1 605 -1
29SEP26 77.50 P 10.84 10.84 10.84 10.41 +3.17 77 7 443 +6
29SEP26 80.00 P 0.00 0.00 0.00 11.82 +3.50 78 0 325 0
29SEP26 82.50 P 13.44 13.44 13.44 13.36 +3.95 78 15 181 +15
29SEP26 85.00 P 13.00 14.00 13.00 14.96 +4.26 79 2 90 0
29SEP26 87.50 P 0.00 0.00 0.00 16.68 +4.48 80 0 87 0
29SEP26 90.00 P 0.00 0.00 0.00 18.42 +4.60 80 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 20.24 +4.95 81 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 22.10 +5.01 81 0 52 0
29SEP26 97.50 P 25.00 25.00 25.00 24.03 +5.43 82 1 1 +1
29SEP26 100.00 P 0.00 0.00 0.00 25.95 +5.54 82 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 27.97 +5.74 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.05 +5.95 83 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.13 +6.12 84 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.26 +6.26 84 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 36.47 +6.50 86 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.68 +6.69 86 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.89 +6.77 87 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.19 +6.99 88 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.49 +7.16 89 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.73 +7.19 89 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.16 +7.41 91 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.31 +7.35 90 0 2 0
29OCT26 62.50 P 4.10 4.78 3.88 4.68 +1.49 72 19 19 +19
29OCT26 65.00 P 5.15 5.56 5.15 5.59 +1.75 72 8 8 +8
29OCT26 67.50 P 0.00 0.00 0.00 6.56 +1.98 72 0 1 0
29OCT26 70.00 P 6.84 7.35 6.84 7.66 +2.31 73 21 24 +20
29OCT26 72.50 P 0.00 0.00 0.00 8.88 +2.61 73 0 30 0
29OCT26 75.00 P 9.01 9.01 9.01 10.16 +2.98 73 15 45 +15
29OCT26 77.50 P 0.00 0.00 0.00 11.55 +3.31 74 0 0 0
29OCT26 80.00 P 11.69 11.98 11.69 12.95 +3.60 74 30 30 +30
29OCT26 82.50 P 13.81 14.76 13.24 14.48 +3.87 74 45 45 +45
29OCT26 85.00 P 14.79 15.39 14.79 16.03 +4.16 74 21 30 +15
29OCT26 87.50 P 16.97 16.97 16.97 17.75 +4.40 75 2 32 +2
29OCT26 90.00 P 0.00 0.00 0.00 19.50 +4.68 76 0 0 0
29OCT26 92.50 P 20.09 20.09 20.09 21.26 +4.87 76 1 1 +1
29OCT26 95.00 P 21.90 21.90 21.90 23.20 +5.16 77 1 1 +1
29OCT26 97.50 P 0.00 0.00 0.00 25.07 +5.33 77 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.95 +5.47 77 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.04 +5.67 78 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.06 +5.83 79 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.15 +6.01 79 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.24 - 80 0 0 -
29OCT26 112.50 P 0.00 0.00 0.00 37.34 - 80 0 0 -
30DEC26 35.00 P 0.47 0.58 0.47 0.47 +0.21 70 12 19 +12
30DEC26 36.00 P 0.00 0.00 0.00 0.54 +0.23 70 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.63 +0.27 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.73 +0.31 70 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.83 +0.34 70 0 0 0
30DEC26 40.00 P 0.86 0.86 0.86 0.93 +0.37 70 3 50 0
30DEC26 41.00 P 1.00 1.00 1.00 1.07 +0.44 70 1 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.18 +0.45 70 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 +0.47 69 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.43 +0.53 69 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.57 +0.59 69 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.75 +0.65 69 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.93 +0.69 69 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 2.11 +0.74 69 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 2.30 +0.80 69 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.53 +0.88 69 0 408 0
30DEC26 52.50 P 0.00 0.00 0.00 3.13 +1.03 69 0 212 0
30DEC26 55.00 P 3.18 3.18 3.18 3.78 +1.22 69 7 178 -5
30DEC26 57.50 P 3.98 4.55 3.98 4.54 +1.39 69 35 185 +34
30DEC26 60.00 P 4.80 5.34 4.80 5.32 +1.58 69 22 366 +20
30DEC26 62.50 P 5.66 6.30 5.66 6.25 +1.79 69 9 93 0
30DEC26 65.00 P 6.45 7.31 6.45 7.19 +1.97 68 40 1,142 -5
30DEC26 67.50 P 7.20 8.44 7.20 8.25 +2.22 68 32 230 +2
30DEC26 70.00 P 0.00 0.00 0.00 9.37 +2.41 68 0 747 0
30DEC26 72.50 P 9.65 9.65 9.65 10.61 +2.71 69 1 867 +1
30DEC26 75.00 P 11.50 11.50 11.50 11.96 +3.02 69 2 210 +2
30DEC26 77.50 P 0.00 0.00 0.00 13.38 +3.26 69 0 155 0
30DEC26 80.00 P 0.00 0.00 0.00 14.88 +3.51 70 0 119 0
30DEC26 82.50 P 16.81 16.81 16.81 16.54 +3.87 70 1 173 +1
30DEC26 85.00 P 0.00 0.00 0.00 18.07 +4.04 70 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 19.77 +4.22 71 0 148 0
30DEC26 90.00 P 0.00 0.00 0.00 21.39 +4.32 71 0 126 0
30DEC26 92.50 P 0.00 0.00 0.00 23.28 +4.64 71 0 266 0
30DEC26 95.00 P 0.00 0.00 0.00 25.12 +4.75 72 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 26.99 +4.90 72 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 28.90 +5.06 73 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 30.86 +5.19 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.86 +5.36 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.89 +5.83 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.95 +5.78 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.03 +5.90 75 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.14 +6.06 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.28 +6.24 75 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.45 +6.42 76 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.69 +6.56 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.00 +6.77 78 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.24 +6.90 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.48 +7.03 78 0 0 0
30MAR27 35.00 P 0.85 0.87 0.85 0.87 +0.27 66 21 53 +21
30MAR27 36.00 P 0.00 0.00 0.00 0.98 +0.30 66 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.11 +0.32 66 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.26 +0.37 66 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.38 +0.40 65 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.52 +0.45 65 0 30 0
30MAR27 41.00 P 1.55 1.55 1.55 1.66 +0.49 65 4 51 -2
30MAR27 42.00 P 0.00 0.00 0.00 1.81 +0.50 65 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.00 +0.55 65 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.19 +0.60 65 0 14 0
30MAR27 45.00 P 2.10 2.20 2.10 2.37 +0.64 65 2 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.59 +0.67 65 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.83 +0.72 65 0 4 0
30MAR27 48.00 P 2.57 2.57 2.57 3.08 +0.79 65 1 14 +1
30MAR27 49.00 P 0.00 0.00 0.00 3.32 +0.84 65 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 3.57 +0.90 64 0 466 0
30MAR27 52.50 P 0.00 0.00 0.00 4.28 +1.02 64 0 445 0
30MAR27 55.00 P 0.00 0.00 0.00 5.06 +1.19 64 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 5.86 +1.31 64 0 667 0
30MAR27 60.00 P 6.10 6.70 6.10 6.82 +1.50 64 4 654 0
30MAR27 62.50 P 0.00 0.00 0.00 7.78 +1.68 64 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 8.81 +1.82 64 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 9.96 +2.01 64 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 11.18 +2.27 64 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 12.51 +2.53 65 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 13.90 +2.77 65 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 15.36 +3.08 65 0 651 0
30MAR27 80.00 P 0.00 0.00 0.00 16.90 +3.45 66 0 94 0
30MAR27 82.50 P 0.00 0.00 0.00 18.50 +3.66 66 0 38 0
30MAR27 85.00 P 20.06 20.06 20.06 20.15 +3.88 66 15 104 0
30MAR27 87.50 P 21.77 21.77 21.77 21.84 +4.05 66 15 68 0
30MAR27 90.00 P 23.53 23.53 23.53 23.62 +4.26 67 15 46 +1
30MAR27 92.50 P 0.00 0.00 0.00 25.62 +4.66 68 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.43 +4.72 68 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.24 +4.82 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.06 +4.88 69 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 32.98 +5.05 69 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.95 +5.14 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.93 +5.21 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.91 +5.21 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.91 - 70 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 4.63 +0.91 63 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 5.42 +1.06 62 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 6.24 +1.14 62 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 7.21 +1.30 62 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 8.19 +1.48 62 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 9.19 +1.55 62 0 43 0
29JUN27 65.00 P 0.00 0.00 0.00 10.36 +1.74 62 0 67 0
29JUN27 67.50 P 0.00 0.00 0.00 11.55 +1.94 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.84 +2.18 62 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 14.20 +2.37 62 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 15.64 +2.63 63 0 35 0
29JUN27 77.50 P 0.00 0.00 0.00 17.15 +2.97 63 0 31 0
29JUN27 80.00 P 0.00 0.00 0.00 18.72 +3.25 64 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 20.33 +3.50 64 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 21.99 +3.78 64 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 23.71 +3.88 64 0 0 0
29JUN27 90.00 P 24.98 24.98 24.98 25.47 +4.11 65 2 30 +2
29JUN27 92.50 P 0.00 0.00 0.00 27.26 +4.27 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.92 +4.24 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.77 +4.37 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.70 +4.49 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.82 +4.80 66 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 36.74 +5.03 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.73 +5.38 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.73 +5.02 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 42.72 - 67 0 0 -
TOTAL PUT 5,405 44,481 +1,756
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$ 59.20
03JUL26 45.00 C 0.00 0.00 0.00 14.20 -2.29 0 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 13.22 -2.24 203 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 12.20 -2.23 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 11.21 -2.03 154 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 10.25 -2.13 182 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 9.20 -2.14 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 6.71 -2.12 92 0 4 0
03JUL26 55.00 C 0.00 0.00 0.00 4.37 -2.04 111 0 1 0
03JUL26 57.50 C 0.00 0.00 0.00 2.29 -1.99 103 0 15 0
03JUL26 60.00 C 2.65 2.65 2.65 0.84 -1.71 96 1 225 -1
03JUL26 62.50 C 0.75 0.99 0.38 0.24 -1.06 98 24 257 -4
03JUL26 65.00 C 0.52 0.52 0.11 0.05 -0.60 100 11 35 +1
03JUL26 67.50 C 0.09 0.09 0.09 0.01 -0.26 105 1 29 -1
03JUL26 70.00 C 0.10 0.10 0.10 0.01 -0.09 130 3 116 -3
03JUL26 72.50 C 0.03 0.03 0.03 0.01 -0.03 153 9 89 +9
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 176 0 206 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 197 0 62 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 217 0 112 0
03JUL26 82.50 C 0.01 0.01 0.01 0.01 0.00 237 1 143 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 255 0 107 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 273 0 45 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 291 0 17 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 307 0 39 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 323 0 63 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 339 0 15 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 14.29 -2.26 93 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 13.28 -2.25 84 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 12.55 -1.98 111 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 11.49 -2.05 98 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 10.37 -2.19 79 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 9.44 -2.06 79 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 7.25 -1.80 79 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 5.47 -1.56 85 0 0 0
10JUL26 57.50 C 3.89 3.89 3.89 3.71 -1.70 80 1 1 +1
10JUL26 60.00 C 3.11 3.11 2.45 2.43 -1.44 79 6 6 +6
10JUL26 62.50 C 2.28 2.80 1.59 1.53 -1.12 79 26 87 0
10JUL26 65.00 C 1.41 1.54 1.41 0.92 -0.87 80 17 83 0
10JUL26 67.50 C 1.02 1.02 0.69 0.51 -0.67 79 10 27 -6
10JUL26 70.00 C 0.43 0.43 0.37 0.27 -0.47 79 11 36 -5
10JUL26 72.50 C 0.38 0.38 0.28 0.14 -0.30 80 16 26 +16
10JUL26 75.00 C 0.25 0.25 0.19 0.07 -0.19 80 31 36 +31
10JUL26 77.50 C 0.18 0.18 0.17 0.04 -0.11 82 32 55 +32
10JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.06 82 0 12 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.04 83 0 11 0
30JUL26 42.00 C 0.00 0.00 0.00 17.54 -2.13 77 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 16.69 -1.97 81 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.80 -1.81 81 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.81 -2.09 77 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.91 -1.78 76 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.03 -2.00 75 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.17 -1.87 74 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.35 -1.91 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.40 -2.02 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.54 -1.88 69 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.90 -1.59 70 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 5.46 -1.48 69 0 397 0
30JUL26 60.00 C 4.16 4.16 4.15 4.26 -1.27 69 18 39 +18
30JUL26 62.50 C 4.35 4.35 3.39 3.31 -1.14 70 3 185 +2
30JUL26 65.00 C 3.18 3.70 2.57 2.55 -0.90 71 10 167 +3
30JUL26 67.50 C 2.85 2.85 2.04 1.90 -0.79 70 31 569 +16
30JUL26 70.00 C 1.99 1.99 1.54 1.40 -0.65 70 24 404 +20
30JUL26 72.50 C 1.36 1.36 1.18 1.01 -0.53 70 48 551 +15
30JUL26 75.00 C 1.15 1.19 1.06 0.73 -0.42 70 74 555 +72
30JUL26 77.50 C 0.72 0.77 0.69 0.52 -0.33 70 46 401 -8
30JUL26 80.00 C 0.00 0.00 0.00 0.36 -0.26 70 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 0.25 -0.20 70 0 315 0
30JUL26 85.00 C 0.53 0.53 0.48 0.17 -0.16 69 3 333 -1
30JUL26 87.50 C 0.00 0.00 0.00 0.12 -0.11 70 0 200 0
30JUL26 90.00 C 0.00 0.00 0.00 0.08 -0.09 70 0 371 0
30JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.06 71 0 217 0
30JUL26 95.00 C 0.22 0.22 0.20 0.04 -0.05 70 6 348 +4
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.03 71 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.02 71 0 114 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 74 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 265 0
28AUG26 45.00 C 0.00 0.00 0.00 15.71 -1.91 73 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.73 -2.00 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.29 -1.70 74 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.31 -1.88 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.37 -1.95 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.64 -1.92 67 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.01 -1.86 67 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.54 -1.71 67 0 7 0
28AUG26 57.50 C 0.00 0.00 0.00 7.22 -1.30 67 0 22 0
28AUG26 60.00 C 0.00 0.00 0.00 6.07 -1.20 67 0 107 0
28AUG26 62.50 C 0.00 0.00 0.00 5.09 -1.17 68 0 60 0
28AUG26 65.00 C 0.00 0.00 0.00 4.28 -1.04 68 0 167 0
28AUG26 67.50 C 0.00 0.00 0.00 3.58 -0.91 69 0 125 0
28AUG26 70.00 C 0.00 0.00 0.00 2.94 -0.80 68 0 282 0
28AUG26 72.50 C 0.00 0.00 0.00 2.40 -0.71 68 0 258 0
28AUG26 75.00 C 2.15 2.19 2.13 1.95 -0.62 68 11 423 -7
28AUG26 77.50 C 2.29 2.32 2.29 1.58 -0.54 68 75 571 +15
28AUG26 80.00 C 0.00 0.00 0.00 1.28 -0.46 68 0 562 0
28AUG26 82.50 C 1.36 1.36 1.33 1.03 -0.40 68 39 452 -5
28AUG26 85.00 C 0.00 0.00 0.00 0.82 -0.35 68 0 345 0
28AUG26 87.50 C 0.00 0.00 0.00 0.66 -0.29 68 0 453 0
28AUG26 90.00 C 1.05 1.05 0.90 0.53 -0.24 68 32 428 -9
28AUG26 92.50 C 0.00 0.00 0.00 0.42 -0.21 68 0 249 0
28AUG26 95.00 C 0.69 0.69 0.69 0.33 -0.18 68 30 309 -30
28AUG26 97.50 C 0.00 0.00 0.00 0.27 -0.14 68 0 274 0
28AUG26 100.00 C 0.57 0.57 0.57 0.21 -0.12 68 45 92 -5
28AUG26 102.50 C 0.00 0.00 0.00 0.17 -0.10 68 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.13 -0.09 68 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 -0.06 68 0 310 0
29SEP26 42.00 C 0.00 0.00 0.00 18.82 -2.03 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.08 -1.92 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.20 -1.93 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.43 -1.91 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.88 -1.67 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.71 -2.06 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.09 -1.93 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.70 -1.59 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.57 -2.01 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.08 -1.82 64 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 9.68 -1.68 64 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 8.40 -1.38 64 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 7.28 -1.21 64 0 233 0
29SEP26 62.50 C 0.00 0.00 0.00 6.29 -1.18 64 0 66 0
29SEP26 65.00 C 6.34 6.34 6.34 5.45 -1.04 64 15 1,611 0
29SEP26 67.50 C 0.00 0.00 0.00 4.71 -0.99 64 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 4.07 -0.86 65 0 340 0
29SEP26 72.50 C 0.00 0.00 0.00 3.47 -0.78 65 0 210 0
29SEP26 75.00 C 3.53 3.53 3.53 2.95 -0.70 65 15 237 +8
29SEP26 77.50 C 3.09 3.09 2.69 2.50 -0.63 64 46 230 +3
29SEP26 80.00 C 2.88 2.88 2.39 2.12 -0.56 64 76 597 +5
29SEP26 82.50 C 0.00 0.00 0.00 1.79 -0.50 64 0 441 0
29SEP26 85.00 C 1.87 1.87 1.86 1.51 -0.44 64 59 436 +59
29SEP26 87.50 C 0.00 0.00 0.00 1.27 -0.40 64 0 622 0
29SEP26 90.00 C 0.00 0.00 0.00 1.07 -0.35 64 0 762 0
29SEP26 92.50 C 0.00 0.00 0.00 0.90 -0.31 64 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.76 -0.26 64 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 -0.23 64 0 96 0
29SEP26 100.00 C 0.00 0.00 0.00 0.53 -0.21 64 0 285 0
29SEP26 102.50 C 0.00 0.00 0.00 0.45 -0.18 64 0 64 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 -0.15 64 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.14 64 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 -0.12 64 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.22 -0.10 64 0 368 0
29OCT26 45.00 C 0.00 0.00 0.00 16.84 -1.75 62 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.41 -1.42 65 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.34 -2.04 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.64 -2.03 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.96 -2.01 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.42 -1.83 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.19 -1.48 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.51 -1.56 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.27 -1.25 61 0 6 0
29OCT26 60.00 C 8.89 8.89 8.89 8.17 -1.13 61 15 15 +15
29OCT26 62.50 C 8.31 8.31 8.31 7.18 -1.28 61 15 15 +15
29OCT26 65.00 C 0.00 0.00 0.00 6.32 -1.08 61 0 0 0
29OCT26 67.50 C 6.11 6.11 6.11 5.58 -0.89 62 15 15 +15
29OCT26 70.00 C 0.00 0.00 0.00 4.90 -0.91 62 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 4.29 -0.76 62 0 0 0
29OCT26 75.00 C 4.45 4.45 4.45 3.73 -0.74 62 6 9 +6
29OCT26 77.50 C 0.00 0.00 0.00 3.23 -0.68 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 2.80 -0.62 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.43 -0.56 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.33 -1.88 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.58 -1.46 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.83 -1.44 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.09 -1.66 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.35 -1.68 60 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.66 -1.62 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.14 -1.51 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.35 -1.61 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.83 -1.54 59 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.29 -1.50 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.45 -0.95 61 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 10.77 -1.31 58 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.73 -1.41 58 0 74 0
30DEC26 62.50 C 9.70 9.70 9.70 8.76 -1.19 58 30 51 0
30DEC26 65.00 C 0.00 0.00 0.00 7.90 -1.08 59 0 65 0
30DEC26 67.50 C 0.00 0.00 0.00 7.08 -1.05 59 0 195 0
30DEC26 70.00 C 0.00 0.00 0.00 6.40 -0.99 59 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 5.80 -0.86 59 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 5.22 -0.77 59 0 332 0
30DEC26 77.50 C 0.00 0.00 0.00 4.76 -0.62 60 0 79 0
30DEC26 80.00 C 5.16 5.16 5.16 4.27 -0.57 60 30 617 +30
30DEC26 82.50 C 0.00 0.00 0.00 3.82 -0.52 60 0 93 0
30DEC26 85.00 C 0.00 0.00 0.00 3.42 -0.48 60 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 3.06 -0.44 60 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 2.66 -0.48 59 0 615 0
30DEC26 92.50 C 0.00 0.00 0.00 2.38 -0.44 59 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.20 -0.33 60 0 86 0
30DEC26 97.50 C 0.00 0.00 0.00 1.91 -0.36 59 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.76 -0.27 60 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 1.53 -0.29 59 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 1.37 -0.27 59 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 1.23 -0.20 59 0 364 0
30MAR27 42.00 C 0.00 0.00 0.00 21.50 -1.65 59 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 20.94 -1.49 59 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 20.20 -1.55 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.49 -1.57 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.87 -1.50 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.24 -1.50 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.61 -1.47 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.02 -1.48 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.46 -1.44 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.09 -1.38 57 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.03 -1.16 58 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.53 -1.47 56 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.61 -1.43 56 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 10.68 -1.15 56 0 419 0
30MAR27 65.00 C 11.03 11.03 11.03 9.82 -1.13 57 15 230 +15
30MAR27 67.50 C 0.00 0.00 0.00 9.03 -1.07 57 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 8.26 -1.06 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.55 -1.04 56 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 6.91 -0.98 56 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 6.31 -0.93 56 0 47 0
30MAR27 80.00 C 0.00 0.00 0.00 5.77 -0.88 56 0 79 0
30MAR27 82.50 C 0.00 0.00 0.00 5.28 -0.83 56 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 4.82 -0.79 56 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 4.41 -0.74 56 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 3.92 -0.81 55 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 3.58 -0.77 55 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 3.28 -0.72 55 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 3.09 -0.58 56 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.74 -0.64 55 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 2.51 -0.59 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.30 -0.55 55 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.11 -0.52 55 0 167 0
29JUN27 45.00 C 0.00 0.00 0.00 20.79 -1.23 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.17 -1.22 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.58 -1.14 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.02 -1.17 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.12 -1.45 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.56 -1.49 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.61 -1.02 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.44 -0.95 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.24 -1.15 57 0 103 0
29JUN27 60.00 C 0.00 0.00 0.00 13.17 -1.04 56 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 12.09 -1.00 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.24 -1.10 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.46 -1.03 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.71 -1.01 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.06 -0.89 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.45 -0.75 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.86 -0.73 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.26 -0.74 56 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 6.74 -0.66 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.29 -0.59 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.84 -0.59 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.39 -0.59 56 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 5.02 -0.51 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.69 -0.47 56 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 4.36 -0.47 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.03 -0.47 56 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.75 -0.42 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.51 -0.36 56 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.28 -0.36 56 0 75 0
TOTAL CALL 1,032 29,573 +347
03JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 192 0 100 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 162 0 7 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 115 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.05 99 0 42 0
03JUL26 55.00 P 0.09 0.15 0.08 0.10 -0.13 98 33 66 +24
03JUL26 57.50 P 0.70 0.70 0.53 0.54 -0.12 98 15 49 -8
03JUL26 60.00 P 1.00 1.00 0.75 1.67 +0.23 98 14 110 +14
03JUL26 62.50 P 2.74 3.72 2.29 3.60 +0.85 107 5 59 -2
03JUL26 65.00 P 0.00 0.00 0.00 6.01 +1.46 139 0 77 0
03JUL26 67.50 P 0.00 0.00 0.00 8.30 +1.58 0 0 68 0
03JUL26 70.00 P 0.00 0.00 0.00 10.80 +1.71 0 0 79 0
03JUL26 72.50 P 0.00 0.00 0.00 13.30 +1.78 0 0 85 0
03JUL26 75.00 P 0.00 0.00 0.00 15.80 +1.80 0 0 46 0
03JUL26 77.50 P 0.00 0.00 0.00 18.30 +1.80 0 0 55 0
03JUL26 80.00 P 0.00 0.00 0.00 20.80 +1.80 0 0 0 -6
03JUL26 82.50 P 0.00 0.00 0.00 23.35 +1.85 291 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 25.80 +1.80 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 28.34 +1.84 324 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 30.97 +1.97 420 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 33.30 +1.80 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 35.80 +1.80 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 38.30 +1.80 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 40.80 +1.80 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 43.30 +1.80 0 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.01 79 0 1 0
10JUL26 46.00 P 0.12 0.12 0.12 0.04 -0.01 81 4 4 +4
10JUL26 47.00 P 0.12 0.12 0.12 0.06 -0.02 80 1 1 +1
10JUL26 48.00 P 0.00 0.00 0.00 0.10 -0.01 80 0 5 0
10JUL26 49.00 P 0.00 0.00 0.00 0.14 -0.02 79 0 0 0
10JUL26 50.00 P 0.25 0.29 0.25 0.22 -0.02 80 10 21 +5
10JUL26 52.50 P 0.61 0.62 0.57 0.53 +0.01 80 31 49 +16
10JUL26 55.00 P 1.04 1.18 1.04 1.11 +0.10 80 34 27 +25
10JUL26 57.50 P 1.42 1.42 1.42 1.99 +0.25 80 5 20 +5
10JUL26 60.00 P 0.00 0.00 0.00 3.20 +0.50 79 0 37 0
10JUL26 62.50 P 3.62 3.62 3.62 4.86 +0.86 81 15 30 +15
10JUL26 65.00 P 0.00 0.00 0.00 6.65 +0.96 79 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 8.51 +0.68 64 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 11.03 +1.65 79 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 13.53 +1.88 91 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 15.90 +1.69 89 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 18.34 +1.73 88 0 1 0
10JUL26 80.00 P 0.00 0.00 0.00 20.83 +1.78 94 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 23.35 +1.83 107 0 0 0
30JUL26 42.00 P 0.31 0.31 0.31 0.15 +0.02 70 1 115 0
30JUL26 43.00 P 0.36 0.36 0.36 0.20 +0.02 70 12 37 +12
30JUL26 44.00 P 0.00 0.00 0.00 0.27 +0.04 70 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 0.35 +0.04 70 0 64 0
30JUL26 46.00 P 0.00 0.00 0.00 0.46 +0.07 70 0 52 0
30JUL26 47.00 P 0.00 0.00 0.00 0.58 +0.07 70 0 114 0
30JUL26 48.00 P 0.00 0.00 0.00 0.74 +0.11 70 0 221 0
30JUL26 49.00 P 0.78 1.00 0.78 0.91 +0.12 70 31 218 +25
30JUL26 50.00 P 1.07 1.20 1.05 1.13 +0.16 70 14 240 +12
30JUL26 52.50 P 1.34 1.80 1.34 1.77 +0.23 70 81 158 +2
30JUL26 55.00 P 2.40 2.60 2.40 2.60 +0.33 70 17 156 -1
30JUL26 57.50 P 3.00 3.63 3.00 3.64 +0.44 69 6 90 +1
30JUL26 60.00 P 3.88 4.84 3.88 4.96 +0.68 70 124 515 +60
30JUL26 62.50 P 0.00 0.00 0.00 6.51 +0.87 70 0 340 0
30JUL26 65.00 P 0.00 0.00 0.00 8.28 +1.05 71 0 660 0
30JUL26 67.50 P 0.00 0.00 0.00 10.20 +1.21 73 0 669 0
30JUL26 70.00 P 0.00 0.00 0.00 12.01 +1.12 69 0 353 0
30JUL26 72.50 P 0.00 0.00 0.00 14.32 +1.63 73 0 549 0
30JUL26 75.00 P 0.00 0.00 0.00 16.61 +1.52 75 0 284 0
30JUL26 77.50 P 0.00 0.00 0.00 18.90 +1.69 76 0 305 0
30JUL26 80.00 P 0.00 0.00 0.00 21.31 +1.78 80 0 194 0
30JUL26 82.50 P 0.00 0.00 0.00 23.63 +1.68 79 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 26.09 +1.84 82 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 28.47 +1.85 81 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 30.97 +1.90 85 0 108 0
30JUL26 92.50 P 0.00 0.00 0.00 33.40 +1.87 84 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 35.85 +1.84 83 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 38.30 +1.80 0 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 40.80 +1.80 0 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 43.30 +1.80 0 0 10 0
30JUL26 105.00 P 43.63 43.74 43.59 45.80 +1.80 0 40 50 +40
30JUL26 107.50 P 46.13 46.28 46.09 48.30 +1.80 0 35 45 +35
28AUG26 45.00 P 1.10 1.18 1.10 1.09 +0.11 68 2 39 0
28AUG26 46.00 P 1.24 1.24 1.18 1.30 +0.15 68 19 96 +4
28AUG26 47.00 P 0.00 0.00 0.00 1.52 +0.16 68 0 0 0
28AUG26 48.00 P 1.77 1.84 1.77 1.76 +0.18 68 6 33 -6
28AUG26 49.00 P 2.04 2.09 2.03 2.05 +0.24 68 10 24 -10
28AUG26 50.00 P 2.30 2.34 2.30 2.31 +0.24 68 7 79 0
28AUG26 52.50 P 3.03 3.14 3.03 3.13 +0.35 68 4 77 +1
28AUG26 55.00 P 0.00 0.00 0.00 4.11 +0.46 67 2 288 -2
28AUG26 57.50 P 0.00 0.00 0.00 5.28 +0.54 67 0 264 0
28AUG26 60.00 P 0.00 0.00 0.00 6.65 +0.72 67 0 317 0
28AUG26 62.50 P 0.00 0.00 0.00 8.16 +0.84 68 0 651 0
28AUG26 65.00 P 0.00 0.00 0.00 9.93 +1.04 69 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 11.74 +1.16 70 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 13.67 +1.54 71 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 15.70 +1.60 71 0 360 0
28AUG26 75.00 P 0.00 0.00 0.00 17.93 +1.91 74 0 369 0
28AUG26 77.50 P 0.00 0.00 0.00 19.86 +1.72 72 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 22.10 +1.82 73 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 24.45 +1.94 75 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 26.71 +1.92 75 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 28.96 +2.04 73 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 31.31 +1.55 74 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 33.79 +1.93 77 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 36.12 +1.65 75 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 38.53 +1.82 75 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.85 +1.83 68 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.36 +1.79 72 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.80 +1.76 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.30 +1.80 0 0 0 0
29SEP26 42.00 P 1.20 1.28 1.20 1.10 +0.12 64 53 150 +38
29SEP26 43.00 P 1.40 1.40 1.40 1.27 +0.12 64 15 82 +15
29SEP26 44.00 P 1.56 1.56 1.56 1.50 +0.17 64 10 21 -1
29SEP26 45.00 P 0.00 0.00 0.00 1.72 +0.17 64 0 59 0
29SEP26 46.00 P 0.00 0.00 0.00 1.96 +0.18 64 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 2.25 +0.24 64 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 2.53 +0.25 64 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 2.83 +0.29 64 0 296 0
29SEP26 50.00 P 2.88 3.14 2.88 3.15 +0.33 64 31 1,736 +1
29SEP26 52.50 P 0.00 0.00 0.00 4.04 +0.39 64 0 603 0
29SEP26 55.00 P 0.00 0.00 0.00 5.10 +0.51 63 1 880 0
29SEP26 57.50 P 6.12 6.33 6.12 6.34 +0.62 63 68 996 +11
29SEP26 60.00 P 7.67 7.67 7.67 7.72 +0.73 64 10 1,705 0
29SEP26 62.50 P 8.42 8.42 8.42 9.22 +0.82 64 1 653 0
29SEP26 65.00 P 0.00 0.00 0.00 10.96 +1.01 65 0 2,216 0
29SEP26 67.50 P 12.58 12.64 12.53 12.53 +0.92 64 45 952 0
29SEP26 70.00 P 0.00 0.00 0.00 13.94 +0.41 60 1 528 -1
29SEP26 72.50 P 0.00 0.00 0.00 15.96 +0.99 61 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 17.94 +0.94 61 0 461 0
29SEP26 77.50 P 20.33 20.55 20.30 20.60 +1.68 67 105 524 -68
29SEP26 80.00 P 0.00 0.00 0.00 22.87 +1.84 68 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 25.06 +1.90 69 0 387 0
29SEP26 85.00 P 27.08 27.39 26.96 27.27 +1.88 69 160 309 -15
29SEP26 87.50 P 0.00 0.00 0.00 29.54 +1.89 69 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.82 +1.88 70 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 34.03 +1.48 68 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 36.37 +1.31 68 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 38.73 +1.51 68 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.14 +1.64 68 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.53 +1.83 67 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.94 +1.69 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.35 +1.70 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.82 +1.54 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.30 +1.59 0 0 0 0
29OCT26 45.00 P 2.10 2.25 2.10 2.20 +0.20 62 2 2 +2
29OCT26 46.00 P 0.00 0.00 0.00 2.50 +0.26 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.79 +0.25 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.09 +0.27 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.39 +0.30 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 3.75 +0.35 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 4.72 +0.46 61 2 2 +2
29OCT26 55.00 P 5.21 5.21 5.21 5.84 +0.57 61 1 1 +1
29OCT26 57.50 P 6.47 6.47 6.47 7.08 +0.66 61 15 15 +15
29OCT26 60.00 P 8.34 8.34 8.34 8.45 +0.78 61 7 7 +7
29OCT26 62.50 P 0.00 0.00 0.00 9.96 +0.92 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.63 +1.06 62 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.38 +0.99 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.61 +0.47 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.10 +1.46 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.18 +1.54 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.94 +1.34 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.39 +1.73 65 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.50 +1.81 65 0 0 0
30DEC26 42.00 P 2.29 2.32 2.29 2.21 +0.16 59 7 73 +7
30DEC26 43.00 P 0.00 0.00 0.00 2.47 +0.18 58 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.80 +0.25 59 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.08 +0.22 59 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.34 +0.18 58 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.69 +0.22 58 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.03 +0.25 58 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.39 +0.28 58 0 17 0
30DEC26 50.00 P 4.71 4.71 4.71 4.75 +0.33 58 1 198 0
30DEC26 52.50 P 5.12 5.60 5.12 6.02 +0.60 59 36 161 +6
30DEC26 55.00 P 0.00 0.00 0.00 6.97 +0.50 58 0 858 0
30DEC26 57.50 P 0.00 0.00 0.00 8.48 +0.80 59 1 464 -1
30DEC26 60.00 P 0.00 0.00 0.00 9.94 +0.95 59 0 699 0
30DEC26 62.50 P 10.00 10.00 10.00 11.11 +0.69 57 30 269 0
30DEC26 65.00 P 0.00 0.00 0.00 12.74 +0.77 58 0 348 0
30DEC26 67.50 P 0.00 0.00 0.00 14.46 +0.84 58 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 16.25 +0.90 58 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 18.07 +0.92 58 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 19.99 +0.96 58 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 22.02 +1.05 59 0 86 0
30DEC26 80.00 P 22.56 22.56 22.56 24.02 +1.14 58 30 107 0
30DEC26 82.50 P 0.00 0.00 0.00 26.11 +1.13 59 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 28.28 +1.22 59 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 30.43 +1.18 59 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 32.61 +1.24 59 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.83 +1.29 59 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 37.07 +1.31 59 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.44 +1.32 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.71 +1.56 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.00 +1.58 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.37 +1.31 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.89 +1.44 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.08 +0.11 55 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 3.36 +0.10 55 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.77 +0.22 56 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 4.09 +0.21 56 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.43 +0.23 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.79 +0.28 55 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.31 +0.45 56 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.55 +0.32 55 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 5.95 +0.34 55 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 7.04 +0.38 55 0 246 0
30MAR27 55.00 P 0.00 0.00 0.00 8.25 +0.45 55 1 237 +1
30MAR27 57.50 P 0.00 0.00 0.00 9.57 +0.53 55 0 190 0
30MAR27 60.00 P 10.60 10.86 10.60 10.99 +0.59 55 31 296 +16
30MAR27 62.50 P 12.37 12.37 12.37 12.52 +0.66 55 15 345 +15
30MAR27 65.00 P 0.00 0.00 0.00 14.13 +0.75 55 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 15.83 +0.82 55 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 17.60 +0.88 55 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 19.48 +0.97 56 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 21.29 +0.96 55 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 23.19 +0.93 56 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 25.18 +0.94 56 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 27.25 +1.22 56 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 29.28 +1.05 56 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 31.37 +1.09 56 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.54 +1.16 56 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.72 +1.19 56 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.91 +1.21 56 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 40.12 +1.24 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.39 +1.30 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.75 +1.42 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.03 +1.45 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.32 +1.46 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.39 +0.46 55 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 5.82 +0.39 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.29 +0.47 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.73 +0.51 56 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 6.81 +0.13 54 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 7.34 +0.19 54 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 8.83 +0.99 56 0 32 0
29JUN27 55.00 P 9.52 9.78 9.52 9.70 +0.65 54 30 63 +30
29JUN27 57.50 P 0.00 0.00 0.00 11.00 +0.41 53 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 12.60 +0.95 54 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 14.13 +0.70 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.74 +0.76 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.41 +0.81 54 0 0 0
29JUN27 70.00 P 19.26 19.26 19.26 19.15 +0.86 54 2 7 +2
29JUN27 72.50 P 0.00 0.00 0.00 21.27 +0.88 56 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 22.84 +0.65 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.64 +0.91 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 26.66 +1.22 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.50 +1.12 55 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 30.55 +0.92 55 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 32.60 +1.26 55 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.66 +1.09 55 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.78 +1.33 55 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.91 +1.14 55 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 41.10 +1.44 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.27 +1.24 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.46 +1.24 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.71 +1.28 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.93 +1.30 55 0 0 0
TOTAL PUT 1,289 36,855 +349
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 16.43
30JUL26 11.00 C 0.00 0.00 0.00 5.43 +0.47 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.93 +0.49 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.43 +0.50 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.94 +0.47 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.44 +0.50 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.96 +0.51 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.47 +0.50 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.99 +0.48 28 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 1.53 +0.43 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.12 +0.36 28 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.77 +0.29 28 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.50 +0.21 28 0 136 0
30JUL26 17.00 C 0.33 0.33 0.33 0.31 +0.15 28 18 160 +18
30JUL26 17.50 C 0.18 0.18 0.18 0.17 +0.09 28 10 109 +10
30JUL26 18.00 C 0.11 0.11 0.11 0.09 +0.05 28 4 114 +4
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.03 29 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.48 +0.49 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.99 +0.50 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.50 +0.49 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.00 +0.49 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.53 +0.54 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.04 +0.52 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.54 +0.47 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.09 +0.44 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.68 +0.40 27 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.31 +0.34 27 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.98 +0.28 27 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.73 +0.23 28 0 45 0
28AUG26 17.00 C 0.00 0.00 0.00 0.52 +0.18 28 0 49 0
28AUG26 17.50 C 0.00 0.00 0.00 0.36 +0.14 28 0 105 0
28AUG26 18.00 C 0.26 0.26 0.26 0.24 +0.10 28 2 65 +2
28AUG26 18.50 C 0.00 0.00 0.00 0.15 +0.06 27 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 +0.05 28 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 +0.03 28 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 2 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
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.52 +0.49 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.06 +0.51 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.55 +0.49 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.08 +0.51 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.60 +0.49 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 +0.52 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.45 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.20 +0.42 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 +0.38 26 0 0 0
29SEP26 15.50 C 1.36 1.42 1.36 1.46 +0.33 26 30 30 +30
29SEP26 16.00 C 1.18 1.18 1.18 1.14 +0.26 26 15 15 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.90 +0.24 27 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 +0.19 27 0 36 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 +0.16 27 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 +0.12 27 0 63 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.10 27 0 44 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.07 27 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.05 27 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 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 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.09 +0.49 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.60 +0.51 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.12 +0.51 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.68 +0.53 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.21 +0.53 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.76 +0.49 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.31 +0.42 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.93 +0.38 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.60 +0.34 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.30 +0.30 26 0 0 0
29OCT26 16.50 C 1.01 1.01 0.97 1.04 +0.26 26 30 30 +30
29OCT26 17.00 C 0.75 0.75 0.75 0.82 +0.22 26 15 15 +15
29OCT26 17.50 C 0.58 0.59 0.58 0.64 +0.17 26 30 30 +30
29OCT26 18.00 C 0.00 0.00 0.00 0.50 +0.15 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.38 +0.12 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.28 +0.09 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.21 +0.08 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.15 +0.05 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.67 +0.48 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.19 +0.45 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 +0.47 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 +0.49 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.80 +0.47 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 +0.46 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 +0.43 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.49 +0.39 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.14 +0.36 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.82 +0.33 26 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 +0.30 26 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.27 +0.26 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 +0.23 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 +0.21 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 +0.17 26 0 205 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.15 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 +0.12 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.10 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.08 26 0 304 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.05 26 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.85 +0.52 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.35 +0.49 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.90 +0.51 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.44 +0.49 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.00 +0.48 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 +0.46 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 +0.52 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.72 +0.40 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.39 +0.38 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.08 +0.35 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.80 +0.32 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.55 +0.30 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 +0.26 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.12 +0.23 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 +0.21 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 +0.19 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 +0.14 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 +0.15 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.47 +0.12 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.09 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 26 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
29JUN27 11.00 C 0.00 0.00 0.00 5.94 +0.52 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.47 +0.51 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.00 +0.50 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.56 +0.49 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.12 +0.46 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.72 +0.45 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.33 +0.42 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.97 +0.48 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.55 +0.36 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.25 +0.34 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.04 +0.33 26 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.77 +0.29 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.54 +0.26 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.34 +0.25 25 0 0 0
29JUN27 18.00 C 1.20 1.20 1.20 1.15 +0.22 25 3 3 +3
29JUN27 18.50 C 0.00 0.00 0.00 0.99 +0.20 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.84 +0.17 25 0 50 0
29JUN27 19.50 C 0.72 0.72 0.72 0.72 +0.15 25 3 3 +3
29JUN27 20.00 C 0.00 0.00 0.00 0.61 +0.13 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 +0.10 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.31 +0.08 25 0 0 0
29JUN27 23.00 C 0.26 0.26 0.26 0.21 +0.05 25 6 6 +6
TOTAL CALL 166 6,178 +166
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.04 29 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 -0.07 29 0 39 0
30JUL26 15.50 P 0.00 0.00 0.00 0.17 -0.13 29 0 170 0
30JUL26 16.00 P 0.30 0.30 0.30 0.31 -0.22 28 1 215 +1
30JUL26 16.50 P 0.57 0.57 0.57 0.54 -0.30 28 15 411 0
30JUL26 17.00 P 0.00 0.00 0.00 0.84 -0.37 28 0 624 0
30JUL26 17.50 P 0.00 0.00 0.00 1.21 -0.43 28 0 225 0
30JUL26 18.00 P 0.00 0.00 0.00 1.63 -0.47 28 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 2.09 -0.50 28 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.57 -0.53 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.11 -0.48 41 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.61 -0.48 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.61 -0.48 55 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.61 -0.48 62 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.61 -0.48 70 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.61 -0.49 77 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.60 -0.50 81 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.61 -0.50 90 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.60 -0.51 93 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.61 -0.50 101 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.61 -0.50 107 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.61 -0.50 112 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 -0.07 28 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 -0.12 28 0 182 0
28AUG26 15.50 P 0.00 0.00 0.00 0.32 -0.16 28 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.49 -0.22 27 0 62 0
28AUG26 16.50 P 0.77 0.77 0.76 0.72 -0.29 27 33 77 0
28AUG26 17.00 P 1.02 1.02 1.02 1.02 -0.33 28 18 114 -18
28AUG26 17.50 P 0.00 0.00 0.00 1.36 -0.38 28 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 1.74 -0.43 27 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.16 -0.46 27 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.61 -0.49 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.11 -0.48 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.61 -0.48 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.61 -0.48 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.61 -0.48 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.61 -0.48 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.61 -0.49 57 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.60 -0.50 60 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.61 -0.50 66 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.60 -0.51 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.09 27 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.13 27 0 417 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.17 27 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 -0.22 27 0 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.28 26 0 58 0
29SEP26 17.00 P 1.24 1.24 1.24 1.16 -0.31 27 15 44 +15
29SEP26 17.50 P 0.00 0.00 0.00 1.47 -0.37 26 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 1.84 -0.40 27 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 -0.44 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.66 -0.44 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.13 -0.46 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.61 -0.51 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.61 -0.48 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.61 -0.48 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 -0.48 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 -0.49 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.60 -0.50 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.61 -0.50 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.60 -0.51 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.61 -0.50 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.61 -0.50 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.61 -0.50 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.57 -0.52 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.16 -0.08 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.25 -0.11 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 -0.13 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.55 -0.16 27 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.74 -0.21 27 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.97 -0.26 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.25 -0.31 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.57 -0.34 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.92 -0.38 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.31 -0.41 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.72 -0.43 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.14 -0.50 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.61 -0.51 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.61 -0.48 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.10 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.13 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 -0.15 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 -0.19 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 -0.22 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.27 25 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 -0.30 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.72 -0.33 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 -0.37 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.43 -0.39 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.82 -0.43 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.24 -0.44 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.65 -0.47 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.61 -0.48 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 -0.48 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.61 -0.48 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.61 -0.49 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.60 -0.50 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.61 -0.50 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.60 -0.51 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.61 -0.50 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.61 -0.50 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.61 -0.50 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.59 -0.50 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.07 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.09 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 -0.12 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.13 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.86 -0.16 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 -0.20 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 -0.23 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 -0.27 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.88 -0.30 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.21 -0.32 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.56 -0.36 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.94 -0.36 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.30 -0.45 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.71 -0.44 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.61 -0.50 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.61 -0.48 27 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.61 -0.48 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.61 -0.49 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.60 -0.50 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.61 -0.50 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.60 -0.51 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.61 -0.50 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.61 -0.50 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.61 -0.50 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.30 -0.08 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.41 -0.10 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.54 -0.13 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.70 -0.13 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.84 -0.16 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.04 -0.18 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.25 -0.22 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 -0.24 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 -0.26 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.06 -0.29 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 -0.31 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.70 -0.34 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.05 -0.35 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.41 -0.38 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.79 -0.39 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.18 -0.41 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.00 -0.43 20 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.85 -0.45 17 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.73 -0.68 0 0 0 0
TOTAL PUT 82 5,622 -2
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$ 81.10
30JUL26 57.50 C 0.00 0.00 0.00 23.72 -0.57 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.23 -0.50 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.74 -0.50 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.24 -0.60 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.75 -0.61 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.29 -0.60 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.88 -0.60 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.62 -0.57 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.61 -0.53 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 2.88 -0.64 24 0 45 0
30JUL26 82.50 C 1.65 1.68 1.65 1.70 -0.45 25 30 46 0
30JUL26 85.00 C 0.00 0.00 0.00 0.91 -0.31 25 0 71 0
30JUL26 87.50 C 0.00 0.00 0.00 0.47 -0.16 25 0 84 0
30JUL26 90.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.72 -0.94 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.27 -0.92 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.82 -0.92 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.38 -0.94 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.01 -0.90 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.66 -0.58 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.45 -0.54 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.42 -0.49 26 0 0 0
28AUG26 77.50 C 5.01 5.01 5.01 5.46 -0.60 24 15 30 +15
28AUG26 80.00 C 0.00 0.00 0.00 4.00 -0.62 25 0 69 0
28AUG26 82.50 C 2.56 2.56 2.56 2.82 -0.43 25 15 15 -13
28AUG26 85.00 C 0.00 0.00 0.00 1.91 -0.35 25 0 78 0
28AUG26 87.50 C 0.00 0.00 0.00 1.25 -0.24 26 0 45 0
28AUG26 90.00 C 0.00 0.00 0.00 0.82 -0.13 26 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.50 -0.08 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 23 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.35 -0.50 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.11 -0.72 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.36 -0.48 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.36 -0.49 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.37 -0.49 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.63 -0.85 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.17 -0.77 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.91 -0.75 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.33 -0.88 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.97 -0.83 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.49 -0.83 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.16 -0.75 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.88 -0.56 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.75 -0.52 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.82 -0.47 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.94 -0.75 24 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 4.50 -0.64 25 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 3.34 -0.50 25 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 2.42 -0.32 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 1.71 -0.26 25 0 39 0
29SEP26 90.00 C 0.00 0.00 0.00 1.18 -0.20 25 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 0.79 -0.15 25 0 72 0
29SEP26 95.00 C 0.00 0.00 0.00 0.55 -0.07 26 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.33 -0.89 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.97 -0.89 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.49 -0.86 22 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.16 -0.81 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.94 -0.61 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.86 -0.58 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 7.97 -0.56 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.28 -0.74 24 0 0 0
29OCT26 80.00 C 4.65 4.65 4.65 4.83 -0.66 24 40 40 +40
29OCT26 82.50 C 0.00 0.00 0.00 3.62 -0.61 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 2.70 -0.52 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.98 -0.41 24 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 1.45 -0.31 24 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 1.03 -0.24 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.74 -0.16 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.51 -0.12 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.33 -0.10 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.22 -0.07 24 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.35 -0.67 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.35 -0.68 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.36 -0.67 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.36 -0.68 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.37 -0.68 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.64 -0.94 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.39 -0.95 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.91 -0.99 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.33 -1.16 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.97 -1.16 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.49 -1.15 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.40 -1.04 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.29 -0.60 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.36 -0.58 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 8.63 -0.54 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.27 -0.34 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.84 -0.41 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 4.61 -0.61 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 3.70 -0.50 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 2.82 -0.50 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.20 -0.41 23 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 1.69 -0.30 23 0 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.30 -0.24 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.98 -0.21 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.75 -0.15 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.54 -0.11 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.39 -0.09 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.28 -0.08 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.20 -0.06 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.91 -1.13 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.63 -1.14 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.34 -1.22 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.13 -1.25 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.09 -1.21 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.20 -0.76 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.46 -0.77 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.88 -0.76 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.43 -0.75 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.34 -0.52 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.07 -0.65 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.02 -0.84 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.11 -0.54 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.37 -0.52 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 2.76 -0.47 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.24 -0.42 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.82 -0.38 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.50 -0.29 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.20 -0.27 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.93 -0.33 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.74 -0.25 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.57 -0.23 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.45 -0.19 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 24.10 -1.15 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.69 -1.33 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.55 -1.30 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.75 -1.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.84 -0.91 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.97 -0.89 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 12.35 -0.72 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.89 -0.59 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.55 -0.42 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.30 -0.34 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.22 -0.32 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.23 -0.27 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.34 -0.27 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.59 -0.22 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.89 -0.20 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.32 -0.18 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.80 -0.14 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.37 -0.14 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 1.98 -0.17 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.66 -0.16 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.38 -0.13 23 0 0 0
TOTAL CALL 100 1,597 +42
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 0.00 26 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 23 0
30JUL26 75.00 P 0.59 0.59 0.50 0.37 +0.04 25 45 107 +45
30JUL26 77.50 P 0.00 0.00 0.00 0.87 +0.08 25 0 32 0
30JUL26 80.00 P 1.96 1.96 1.96 1.75 +0.16 26 13 115 +13
30JUL26 82.50 P 0.00 0.00 0.00 3.08 +0.43 26 0 100 0
30JUL26 85.00 P 0.00 0.00 0.00 4.69 +0.37 25 0 91 0
30JUL26 87.50 P 0.00 0.00 0.00 6.72 +0.46 25 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 8.99 +0.53 25 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 11.41 +0.58 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.90 +0.47 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.89 +0.91 52 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.90 +0.43 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.40 +0.46 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.41 +1.10 67 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.40 +0.46 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.90 +0.36 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.40 +0.36 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 0.01 0.00 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.55 +0.08 26 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 1.03 +0.13 26 0 15 0
28AUG26 77.50 P 1.78 1.78 1.78 1.75 +0.18 26 2 20 0
28AUG26 80.00 P 2.95 2.95 2.95 2.78 +0.28 27 40 82 +26
28AUG26 82.50 P 3.93 4.60 3.93 4.09 +0.49 27 23 38 +23
28AUG26 85.00 P 5.77 5.77 5.77 5.72 +0.57 27 15 64 +15
28AUG26 87.50 P 0.00 0.00 0.00 7.38 +0.46 26 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 9.42 +0.50 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.64 +0.55 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.98 +0.55 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.90 +0.92 38 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.90 +0.43 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.04 +1.10 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.41 +1.10 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.04 +1.10 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.54 +1.00 57 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.04 +1.00 60 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 0.02 +0.01 27 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.06 26 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 +0.08 26 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 1.25 +0.15 26 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.96 +0.19 26 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.90 +0.23 26 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 4.11 +0.39 26 0 30 0
29SEP26 82.50 P 0.00 0.00 0.00 5.43 +0.52 26 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 7.10 +0.62 26 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 8.86 +0.47 26 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 10.85 +0.50 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.98 +0.53 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.21 +0.46 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.80 +0.79 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.41 +1.03 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.77 +0.99 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.28 +1.21 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.73 +1.10 40 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.19 +1.10 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.66 +1.11 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.93 +0.03 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.49 +0.05 25 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.24 +0.09 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.21 +0.22 25 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.42 +0.41 25 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 5.82 +0.48 25 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.44 +0.56 25 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.09 +0.35 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.05 +0.40 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.14 +0.45 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.33 +0.42 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.02 +0.91 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.43 +0.99 31 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.79 +0.97 32 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.28 +1.20 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 0.00 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 0.00 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.91 +0.01 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.40 +0.03 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 +0.05 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.88 +0.08 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.91 +0.22 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.13 +0.31 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 6.44 +0.45 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 7.91 +0.22 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.65 +0.28 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.53 +0.34 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.54 +0.40 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.93 +0.71 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.27 +0.97 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.59 +1.10 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.95 +1.05 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.35 +1.08 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.78 +1.09 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.23 +1.11 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.69 +1.12 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.41 -0.08 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.67 -0.08 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.01 -0.13 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.48 -0.10 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.09 -0.02 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.85 +0.02 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.76 +0.08 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.77 +0.10 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.95 +0.14 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 7.17 -0.02 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.77 -0.03 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.42 +0.03 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.20 +0.05 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.13 +0.13 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.27 +0.79 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.50 +0.94 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.74 +0.93 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.05 +1.05 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.40 +1.08 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.80 +1.11 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.23 +1.11 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.69 +1.12 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.76 +0.06 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.13 +0.07 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.59 +0.09 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.17 +0.12 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.87 +0.16 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.68 +0.17 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.67 +0.21 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.79 +0.25 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.02 +0.28 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.43 +0.31 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.96 +0.35 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.60 +0.37 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.40 +0.43 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.28 +0.47 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.29 +0.62 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.38 +0.71 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.56 +0.76 27 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 23.80 +0.93 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.05 +1.02 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.29 +1.05 28 0 0 0
TOTAL PUT 138 1,545 +122
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$ 430.20
03JUL26 295.00 C 0.00 0.00 0.00 135.52 -3.07 327 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 130.52 -3.07 314 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 120.52 -2.95 289 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 110.53 -2.64 265 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 100.53 -2.34 240 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 90.53 -2.05 217 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 80.54 -1.74 194 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 70.54 -1.44 171 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 60.55 -1.13 149 0 0 0
03JUL26 380.00 C 0.00 0.00 0.00 50.55 -0.84 126 0 4 0
03JUL26 390.00 C 0.00 0.00 0.00 40.56 -0.57 104 0 1 0
03JUL26 400.00 C 0.00 0.00 0.00 30.59 -0.44 83 0 243 0
03JUL26 410.00 C 29.00 29.00 29.00 21.25 -0.23 78 2 172 -2
03JUL26 420.00 C 20.00 26.54 10.80 11.35 -1.83 50 137 2,216 -45
03JUL26 430.00 C 12.00 17.50 4.09 4.41 -2.52 47 1,244 1,315 -463
03JUL26 440.00 C 4.03 9.50 1.16 1.39 -1.68 52 6,457 3,430 -171
03JUL26 450.00 C 3.00 4.70 0.33 0.42 -0.70 58 6,771 3,711 +682
03JUL26 460.00 C 1.50 1.90 0.34 0.14 -0.20 64 983 1,604 +146
03JUL26 470.00 C 0.80 0.80 0.12 0.05 -0.04 71 299 1,181 -24
03JUL26 480.00 C 0.33 0.38 0.12 0.02 0.00 77 42 809 +1
03JUL26 490.00 C 0.23 0.23 0.23 0.01 0.00 84 2 469 0
03JUL26 500.00 C 0.02 0.02 0.02 0.01 0.00 96 20 738 -20
03JUL26 510.00 C 0.01 0.01 0.01 0.01 0.00 108 20 271 0
03JUL26 520.00 C 0.06 0.06 0.06 0.01 0.00 119 40 86 -26
03JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 130 0 353 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 140 1 353 +1
03JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 151 0 100 0
03JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
10JUL26 295.00 C 0.00 0.00 0.00 135.80 -2.79 121 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 130.81 -2.78 117 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 120.83 -2.64 108 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 110.84 -2.33 99 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 100.86 -2.22 90 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 90.87 -1.94 82 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 80.90 -1.66 74 0 0 0
10JUL26 360.00 C 0.00 0.00 0.00 70.54 -1.44 52 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 60.55 -1.13 45 0 0 0
10JUL26 380.00 C 0.00 0.00 0.00 50.63 -0.76 41 0 0 0
10JUL26 390.00 C 0.00 0.00 0.00 41.01 -0.34 41 0 1 0
10JUL26 400.00 C 0.00 0.00 0.00 31.86 -1.48 41 0 30 0
10JUL26 410.00 C 38.00 38.00 38.00 23.56 -1.21 41 2 136 0
10JUL26 420.00 C 27.00 27.00 21.92 16.43 -0.75 41 64 762 -8
10JUL26 430.00 C 16.80 21.00 10.58 10.70 -0.17 41 703 1,329 +57
10JUL26 440.00 C 9.99 15.00 6.40 6.50 -1.00 41 1,177 1,991 +380
10JUL26 450.00 C 8.50 10.05 3.89 3.81 -1.46 41 1,356 1,266 +224
10JUL26 460.00 C 6.00 6.26 2.45 2.05 -1.70 42 809 784 +273
10JUL26 470.00 C 3.60 4.40 1.60 1.03 -1.61 42 360 596 +207
10JUL26 480.00 C 1.70 2.60 1.05 0.49 -1.51 42 277 728 +226
10JUL26 490.00 C 1.80 1.80 0.77 0.22 -1.35 42 282 466 +256
10JUL26 500.00 C 0.98 1.15 0.90 0.10 -1.16 43 131 412 +127
10JUL26 510.00 C 0.62 0.62 0.40 0.04 -0.99 43 63 151 +63
10JUL26 520.00 C 0.50 0.50 0.22 0.02 -0.85 44 37 185 +37
10JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.74 45 0 92 0
10JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.65 49 0 0 0
10JUL26 550.00 C 0.15 0.15 0.15 0.01 - 53 8 8 -
30JUL26 230.00 C 0.00 0.00 0.00 201.39 -2.48 110 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 196.41 -2.50 107 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 191.43 -2.24 103 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 186.45 -2.23 100 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 181.47 -2.23 97 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 176.48 -2.50 94 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 171.50 -2.24 91 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 166.51 -2.25 88 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 161.53 -2.24 85 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 156.54 -2.25 82 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 151.55 -2.25 79 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 146.56 -2.52 77 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 141.57 -2.26 74 0 0 0
30JUL26 295.00 C 147.47 147.47 136.83 136.58 -2.53 71 339 909 +109
30JUL26 300.00 C 142.97 142.97 141.56 131.59 -2.38 68 300 300 +300
30JUL26 310.00 C 132.34 132.34 132.34 121.66 -2.40 63 100 100 +100
30JUL26 320.00 C 0.00 0.00 0.00 111.77 -2.23 59 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 101.93 -1.93 56 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 92.11 -1.71 52 0 45 0
30JUL26 350.00 C 0.00 0.00 0.00 83.10 -0.82 53 0 30 0
30JUL26 360.00 C 0.00 0.00 0.00 71.97 -0.11 40 0 26 0
30JUL26 370.00 C 0.00 0.00 0.00 62.71 -0.27 40 0 531 0
30JUL26 380.00 C 0.00 0.00 0.00 53.82 -0.44 39 0 226 0
30JUL26 390.00 C 0.00 0.00 0.00 45.35 -2.05 39 0 87 0
30JUL26 400.00 C 0.00 0.00 0.00 37.65 -1.87 39 0 434 0
30JUL26 410.00 C 42.93 42.93 31.00 31.00 -1.33 40 90 2,044 -36
30JUL26 420.00 C 32.00 35.00 24.00 24.00 -1.91 38 200 4,477 -46
30JUL26 430.00 C 25.00 29.00 19.03 19.03 -1.29 38 1,614 4,315 -114
30JUL26 440.00 C 20.60 23.32 15.00 15.00 -0.87 39 2,141 8,112 +418
30JUL26 450.00 C 17.00 18.95 11.25 11.27 -0.94 39 9,358 26,367 +6,279
30JUL26 460.00 C 13.00 14.99 8.50 8.81 -0.45 40 2,830 10,684 +987
30JUL26 470.00 C 8.02 11.94 6.52 6.54 -0.39 40 2,802 46,383 +671
30JUL26 480.00 C 6.00 9.09 4.99 5.10 -0.03 42 2,984 16,259 -631
30JUL26 490.00 C 5.50 6.83 3.94 3.83 +0.08 42 1,058 6,894 +221
30JUL26 500.00 C 4.30 5.34 3.00 2.87 +0.16 43 3,120 21,843 +66
30JUL26 510.00 C 2.80 4.01 2.38 2.15 +0.21 43 838 11,287 +150
30JUL26 520.00 C 2.28 3.10 1.90 1.61 +0.23 44 820 44,538 +105
30JUL26 530.00 C 1.99 2.53 1.52 1.20 +0.23 44 369 6,615 +106
30JUL26 540.00 C 2.05 2.06 1.40 0.90 +0.22 45 369 4,921 +235
30JUL26 550.00 C 1.70 1.77 1.13 0.68 +0.21 46 338 23,054 -44
30JUL26 560.00 C 1.26 1.38 0.86 0.51 +0.18 46 54 5,320 +36
30JUL26 570.00 C 1.10 1.10 1.05 0.39 +0.16 47 101 12,588 +101
30JUL26 580.00 C 0.00 0.00 0.00 0.30 +0.14 48 0 6,498 0
30JUL26 590.00 C 0.00 0.00 0.00 0.23 +0.12 48 0 3,556 0
30JUL26 600.00 C 0.61 0.61 0.46 0.17 +0.09 49 69 17,523 -1
30JUL26 610.00 C 0.60 0.62 0.42 0.14 +0.09 50 44 70,515 0
30JUL26 620.00 C 0.58 0.58 0.45 0.11 +0.07 50 70 18,619 0
30JUL26 630.00 C 0.48 0.48 0.48 0.08 +0.05 50 102 8,498 0
30JUL26 640.00 C 0.45 0.45 0.45 0.07 +0.05 52 30 2,258 0
30JUL26 650.00 C 0.40 0.40 0.40 0.05 +0.04 52 30 2,488 0
30JUL26 660.00 C 0.36 0.36 0.36 0.04 +0.03 52 30 1,192 0
30JUL26 670.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,809 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,506 0
30JUL26 700.00 C 0.23 0.24 0.23 0.01 0.00 52 14 1,899 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 55 0 788 0
30JUL26 730.00 C 0.16 0.16 0.14 0.01 0.00 57 345 2,664 +165
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 58 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 59 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 61 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 202.23 -2.22 82 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 197.25 -2.22 79 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 192.27 -2.23 77 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 187.29 -2.23 74 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 182.31 -2.23 72 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 177.28 -2.29 69 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 172.35 -2.25 67 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 167.39 -2.25 65 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 162.39 -2.30 63 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 157.44 -2.32 61 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 152.52 -2.32 60 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 147.60 -2.33 58 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 142.54 -2.49 55 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 137.85 -2.30 56 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 133.73 -1.47 59 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 123.21 -2.20 51 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 113.46 -2.02 48 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 104.63 -1.08 50 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 95.14 -0.98 47 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 85.85 -0.93 45 0 10 0
28AUG26 360.00 C 0.00 0.00 0.00 75.29 -2.46 39 0 192 0
28AUG26 370.00 C 0.00 0.00 0.00 67.27 +0.21 40 0 40 0
28AUG26 380.00 C 60.30 60.30 60.30 59.00 -0.04 39 1 51 -1
28AUG26 390.00 C 0.00 0.00 0.00 51.96 +0.48 39 0 50 0
28AUG26 400.00 C 55.01 55.07 48.00 43.52 -2.25 37 517 360 -459
28AUG26 410.00 C 45.00 46.50 45.00 37.69 -1.39 38 9 1,129 -9
28AUG26 420.00 C 41.80 42.00 31.58 31.58 -1.41 37 264 3,019 -40
28AUG26 430.00 C 37.00 37.00 27.24 26.82 -0.69 38 315 4,110 -33
28AUG26 440.00 C 29.43 30.60 22.92 22.45 -0.45 38 427 11,915 -46
28AUG26 450.00 C 25.00 25.50 18.88 18.70 -0.18 38 1,500 3,464 -731
28AUG26 460.00 C 17.71 22.00 15.50 15.50 +0.07 38 663 5,199 -190
28AUG26 470.00 C 17.61 18.70 12.73 12.73 +0.23 39 579 12,296 -119
28AUG26 480.00 C 15.90 15.90 10.57 10.60 +0.56 39 1,062 5,404 -62
28AUG26 490.00 C 12.80 13.60 8.65 8.65 +0.65 39 524 2,237 +193
28AUG26 500.00 C 10.00 11.08 7.40 7.09 +0.77 40 1,174 11,060 -89
28AUG26 510.00 C 8.50 9.28 6.23 5.75 +0.80 40 912 3,453 +50
28AUG26 520.00 C 6.65 7.50 5.80 4.65 +0.79 40 550 3,128 +14
28AUG26 530.00 C 5.60 6.57 4.45 3.76 +0.78 40 236 3,314 +164
28AUG26 540.00 C 5.20 5.30 4.00 3.03 +0.75 41 10 2,918 -1
28AUG26 550.00 C 4.10 4.60 3.66 2.44 +0.70 41 223 8,750 -62
28AUG26 560.00 C 3.42 3.42 3.42 1.97 +0.65 41 45 9,562 0
28AUG26 570.00 C 3.60 3.60 2.84 1.58 +0.59 41 205 11,624 +2
28AUG26 580.00 C 3.00 3.00 2.10 1.27 +0.53 42 186 27,059 0
28AUG26 590.00 C 2.60 2.60 1.85 1.03 +0.48 42 104 10,166 +100
28AUG26 600.00 C 2.23 2.30 1.79 0.83 +0.42 42 726 25,890 +155
28AUG26 610.00 C 1.88 1.88 1.88 0.67 +0.37 42 1 2,274 0
28AUG26 620.00 C 1.60 1.60 1.60 0.54 +0.32 43 4 2,252 0
28AUG26 630.00 C 1.61 1.61 1.61 0.44 +0.28 43 30 2,475 -30
28AUG26 640.00 C 1.44 1.44 1.44 0.35 +0.23 43 30 2,365 -30
28AUG26 650.00 C 1.34 1.34 1.08 0.29 +0.20 43 96 26,958 -46
28AUG26 660.00 C 1.20 1.20 1.20 0.23 +0.17 44 30 3,578 0
28AUG26 670.00 C 0.00 0.00 0.00 0.19 +0.14 44 0 1,419 0
28AUG26 680.00 C 0.93 0.93 0.79 0.16 +0.12 44 101 988 0
28AUG26 690.00 C 0.90 0.90 0.90 0.13 +0.10 45 25 723 0
28AUG26 700.00 C 0.70 0.70 0.70 0.11 +0.09 45 100 732 +75
28AUG26 710.00 C 0.70 0.70 0.70 0.09 +0.08 45 10 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.07 +0.06 45 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.06 +0.05 46 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.05 +0.04 46 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 203.05 -2.27 68 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 198.13 -2.24 67 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 193.18 -2.46 65 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 188.24 -2.25 63 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 183.31 -2.26 61 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 178.35 -2.31 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 173.49 -2.27 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 168.60 -2.28 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 163.72 -2.29 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 158.83 -2.31 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 153.99 -2.35 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 149.13 -2.38 52 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 144.28 -2.45 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 139.44 -2.33 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 134.60 -2.23 48 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 124.99 -2.07 46 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 115.47 -1.99 44 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 106.11 -1.94 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 96.94 -1.95 41 0 0 0
29SEP26 350.00 C 91.30 91.30 91.30 88.06 -1.20 40 5 26 0
29SEP26 360.00 C 0.00 0.00 0.00 78.57 -2.88 37 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 70.55 -0.57 37 0 252 0
29SEP26 380.00 C 0.00 0.00 0.00 62.93 -0.63 36 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 57.43 +1.01 39 0 426 0
29SEP26 400.00 C 62.00 62.00 62.00 49.07 -2.16 36 1 908 -1
29SEP26 410.00 C 0.00 0.00 0.00 43.09 -1.75 36 0 2,571 0
29SEP26 420.00 C 0.00 0.00 0.00 36.97 -1.98 35 0 1,111 0
29SEP26 430.00 C 37.39 37.39 33.25 32.37 -1.19 36 388 1,077 -32
29SEP26 440.00 C 35.26 36.57 28.00 28.00 -1.08 36 435 7,077 -79
29SEP26 450.00 C 31.00 32.00 24.45 24.49 -0.60 37 400 5,939 +124
29SEP26 460.00 C 26.00 27.80 21.30 21.11 -0.46 37 1,601 7,504 +115
29SEP26 470.00 C 21.69 23.60 17.70 17.70 -0.78 37 237 4,848 -42
29SEP26 480.00 C 19.00 21.00 15.19 15.24 -0.54 37 838 6,126 +414
29SEP26 490.00 C 18.00 18.00 13.10 13.17 -0.27 38 180 5,543 -36
29SEP26 500.00 C 15.00 15.65 11.46 11.20 -0.21 38 178 12,124 -96
29SEP26 510.00 C 12.82 12.84 12.50 9.52 -0.15 38 65 5,927 +61
29SEP26 520.00 C 11.50 11.89 8.46 8.07 -0.11 38 159 4,029 -21
29SEP26 530.00 C 10.16 10.17 7.37 6.85 -0.06 38 188 9,739 -132
29SEP26 540.00 C 8.83 8.83 6.55 5.80 -0.03 39 241 5,022 -151
29SEP26 550.00 C 7.00 7.82 5.56 4.91 0.00 39 874 46,551 -690
29SEP26 560.00 C 6.54 6.54 5.91 4.16 +0.03 39 5 7,743 0
29SEP26 570.00 C 5.70 5.70 5.08 3.52 +0.05 39 147 5,324 -137
29SEP26 580.00 C 5.21 5.24 4.36 2.98 +0.06 39 102 10,919 0
29SEP26 590.00 C 4.53 4.68 3.95 2.53 +0.08 40 670 2,902 +153
29SEP26 600.00 C 4.00 4.00 3.10 2.15 +0.09 40 28 22,505 +6
29SEP26 610.00 C 3.50 3.64 3.50 1.82 +0.09 40 50 6,666 -3
29SEP26 620.00 C 3.48 3.50 3.07 1.55 +0.10 40 694 10,414 -188
29SEP26 630.00 C 3.00 3.60 2.55 1.32 +0.10 41 478 5,189 -36
29SEP26 640.00 C 2.67 2.67 2.54 1.12 +0.09 41 252 8,978 +248
29SEP26 650.00 C 2.57 2.57 2.07 0.96 +0.10 41 87 38,396 +77
29SEP26 660.00 C 0.00 0.00 0.00 0.82 +0.09 41 0 7,043 0
29SEP26 670.00 C 2.00 2.00 2.00 0.70 +0.09 41 8 2,839 0
29SEP26 680.00 C 0.00 0.00 0.00 0.60 +0.08 42 0 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 0.52 +0.08 42 0 460 0
29SEP26 700.00 C 1.42 1.42 1.42 0.44 +0.07 42 20 2,921 +15
29SEP26 710.00 C 0.00 0.00 0.00 0.38 +0.07 42 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.33 +0.06 43 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.29 +0.06 43 0 1,503 0
29SEP26 740.00 C 1.26 1.26 1.26 0.25 +0.06 43 25 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.22 +0.06 43 0 1,900 0
29SEP26 760.00 C 0.00 0.00 0.00 0.19 +0.05 44 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.17 +0.05 44 0 1,513 0
29SEP26 780.00 C 1.12 1.16 1.12 0.15 +0.05 44 50 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.13 +0.04 44 0 616 0
29SEP26 800.00 C 0.72 0.72 0.72 0.11 +0.03 44 2 939 -2
29SEP26 810.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 44 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 46 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 47 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 48 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,938 0
29OCT26 300.00 C 0.00 0.00 0.00 137.00 -0.43 48 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 127.51 -0.20 45 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 118.25 +0.06 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 109.14 +0.22 42 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 100.22 +0.27 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 91.62 +0.31 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 83.37 +0.32 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 73.31 +0.28 35 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 66.01 +0.15 35 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 59.15 0.00 35 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 52.75 -0.15 35 0 0 0
29OCT26 410.00 C 48.49 48.49 48.49 47.35 -1.21 35 30 180 +30
29OCT26 420.00 C 47.39 47.39 47.39 41.80 -1.31 35 30 570 0
29OCT26 430.00 C 41.59 41.97 36.95 36.95 -1.19 35 762 1,796 +685
29OCT26 440.00 C 40.28 40.28 32.83 32.42 -1.12 35 271 493 +151
29OCT26 450.00 C 33.20 34.69 31.48 28.37 -1.01 35 221 450 +220
29OCT26 460.00 C 30.14 30.14 27.16 24.89 -0.76 35 211 493 +119
29OCT26 470.00 C 25.64 25.64 21.92 21.76 -0.55 36 282 307 +184
29OCT26 480.00 C 23.49 23.49 19.50 19.05 -0.29 36 231 232 +171
29OCT26 490.00 C 20.92 20.92 17.08 16.51 -0.20 36 130 952 +63
29OCT26 500.00 C 18.16 18.16 16.24 14.29 -0.11 36 275 1,262 +105
29OCT26 510.00 C 15.95 15.95 13.98 12.34 -0.03 36 692 598 +332
29OCT26 520.00 C 14.38 14.38 12.34 10.63 +0.03 36 336 411 +335
29OCT26 530.00 C 11.25 11.25 10.87 9.15 +0.09 36 90 168 +90
29OCT26 540.00 C 11.43 11.43 9.58 7.87 +0.15 36 457 1,083 +398
29OCT26 550.00 C 10.19 10.19 8.95 6.76 - 37 6 6 -
30DEC26 230.00 C 0.00 0.00 0.00 205.58 -2.98 53 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 200.77 -2.98 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 195.97 -2.98 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 191.17 -2.96 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 186.38 -2.74 49 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 183.16 -0.97 53 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 178.38 -0.77 52 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 173.06 -1.14 50 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 168.35 -0.93 49 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 164.10 -0.28 49 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 159.43 -0.08 48 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 154.64 -0.04 47 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 150.08 +0.18 46 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 145.43 +0.28 45 0 3 0
30DEC26 300.00 C 0.00 0.00 0.00 140.82 +0.37 44 0 539 0
30DEC26 310.00 C 0.00 0.00 0.00 131.78 +0.56 43 0 86 0
30DEC26 320.00 C 0.00 0.00 0.00 122.86 +0.63 41 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 114.14 +0.62 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 105.71 +0.59 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 97.36 +0.32 38 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 89.82 +0.49 38 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 82.41 +0.42 37 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 73.17 +0.32 34 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 66.71 +0.22 34 0 339 0
30DEC26 400.00 C 0.00 0.00 0.00 60.63 -1.71 34 0 3,474 0
30DEC26 410.00 C 0.00 0.00 0.00 55.90 -0.22 35 0 430 0
30DEC26 420.00 C 0.00 0.00 0.00 50.49 -0.77 35 0 535 0
30DEC26 430.00 C 52.68 52.68 49.00 45.56 -0.76 35 4 6,922 -3
30DEC26 440.00 C 50.00 50.00 41.30 41.13 -0.62 35 292 1,673 +155
30DEC26 450.00 C 43.16 43.70 37.15 37.22 -0.55 35 116 10,749 -7
30DEC26 460.00 C 39.00 39.84 33.56 33.04 -1.10 35 76 8,222 +41
30DEC26 470.00 C 36.47 36.54 31.94 29.66 -1.18 35 202 3,762 -10
30DEC26 480.00 C 31.81 32.14 26.68 26.60 -1.25 35 1,537 7,643 +360
30DEC26 490.00 C 28.10 29.80 26.10 23.92 -1.21 35 76 4,356 +73
30DEC26 500.00 C 25.00 27.00 21.72 21.52 -1.16 35 267 10,716 +73
30DEC26 510.00 C 24.17 24.17 19.51 19.24 -1.23 35 109 7,979 +4
30DEC26 520.00 C 22.06 22.06 18.77 17.18 -1.29 36 10 7,425 +5
30DEC26 530.00 C 18.80 18.92 16.70 15.33 -1.14 36 103 3,869 +8
30DEC26 540.00 C 17.61 18.32 14.23 13.66 -1.39 36 448 14,396 -108
30DEC26 550.00 C 14.00 16.30 12.70 12.18 -1.42 36 584 14,881 +182
30DEC26 560.00 C 13.80 14.86 11.63 10.85 -1.25 36 292 4,773 +222
30DEC26 570.00 C 11.56 11.56 10.53 9.66 -0.89 36 94 5,235 -48
30DEC26 580.00 C 10.25 10.25 10.25 8.60 -1.46 36 75 11,066 -30
30DEC26 590.00 C 11.00 11.00 8.65 7.66 -1.12 36 27 4,180 +7
30DEC26 600.00 C 9.50 10.00 7.85 6.82 -1.44 36 196 16,204 -124
30DEC26 610.00 C 0.00 0.00 0.00 6.07 -1.43 36 0 5,523 0
30DEC26 620.00 C 0.00 0.00 0.00 5.41 -1.40 36 0 7,556 0
30DEC26 630.00 C 7.65 7.70 6.21 4.82 -1.37 37 79 1,863 +9
30DEC26 640.00 C 6.94 7.16 5.67 4.29 -1.34 37 154 3,571 +51
30DEC26 650.00 C 6.16 6.23 5.80 3.83 -1.30 37 181 2,838 -36
30DEC26 660.00 C 5.75 5.75 5.72 3.41 -1.27 37 90 2,268 0
30DEC26 670.00 C 5.42 5.42 5.42 3.05 -1.23 37 11 995 0
30DEC26 680.00 C 4.43 4.43 4.43 2.72 -1.19 37 35 1,509 0
30DEC26 690.00 C 0.00 0.00 0.00 2.43 -1.15 37 0 743 0
30DEC26 700.00 C 5.00 5.00 4.24 2.17 -1.11 37 17 15,444 -7
30DEC26 710.00 C 0.00 0.00 0.00 1.94 -1.07 37 0 506 0
30DEC26 720.00 C 3.98 3.98 3.98 1.74 -1.03 37 46 1,777 -46
30DEC26 730.00 C 0.00 0.00 0.00 1.56 -0.99 38 0 651 0
30DEC26 740.00 C 3.59 3.59 3.59 1.39 -0.96 38 46 2,308 +46
30DEC26 750.00 C 3.60 3.62 3.20 1.25 -0.92 38 59 14,160 +9
30DEC26 760.00 C 3.28 3.28 3.06 1.09 -0.91 38 92 2,635 0
30DEC26 770.00 C 3.15 3.15 2.64 1.01 -0.84 38 138 2,566 +138
30DEC26 780.00 C 2.83 2.83 2.77 0.91 -0.81 38 422 1,803 -369
30DEC26 790.00 C 2.87 2.87 2.87 0.79 -0.80 38 46 747 -46
30DEC26 800.00 C 2.75 2.75 2.75 0.71 -0.77 38 46 756 +46
30DEC26 810.00 C 2.61 2.61 2.61 0.66 -0.72 38 12 840 0
30DEC26 820.00 C 0.00 0.00 0.00 0.58 -0.70 38 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.52 -0.68 38 0 1,224 0
30DEC26 840.00 C 0.00 0.00 0.00 0.47 -0.65 39 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.43 -0.61 39 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.39 -0.59 39 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.35 -0.57 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.33 -0.53 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.29 -0.52 39 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.26 -0.50 39 0 400 0
30DEC26 910.00 C 0.00 0.00 0.00 0.25 -0.47 40 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.22 -0.46 40 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.20 -0.44 40 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.19 -0.41 40 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.17 -0.40 40 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.16 -0.38 40 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.14 -0.37 40 0 124 0
30DEC26 980.00 C 0.00 0.00 0.00 0.13 -0.36 40 0 48 0
30DEC26 990.00 C 0.00 0.00 0.00 0.12 -0.34 40 0 285 0
30DEC26 1,000.00 C 1.30 1.50 1.24 0.11 -0.33 40 88 3,473 +60
30MAR27 230.00 C 0.00 0.00 0.00 209.65 -1.64 52 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 204.94 -1.43 51 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 200.95 -0.53 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 195.65 -0.95 49 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 190.86 -0.89 48 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 186.21 -0.72 47 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 181.57 -0.58 46 0 41 0
30MAR27 265.00 C 0.00 0.00 0.00 176.95 -0.44 45 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 173.50 +0.82 47 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 168.48 +0.48 45 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 163.29 -0.08 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 158.80 +0.01 43 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 154.36 +0.11 42 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 149.85 +0.08 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 145.59 +0.25 41 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 136.80 +0.14 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 128.57 +0.34 39 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 120.58 +0.51 38 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 112.71 +0.51 38 0 30 0
30MAR27 350.00 C 105.94 105.94 104.63 104.99 +0.36 37 35 10,783 +32
30MAR27 360.00 C 0.00 0.00 0.00 98.45 +1.08 37 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 91.43 +0.99 37 0 205 0
30MAR27 380.00 C 0.00 0.00 0.00 84.71 +0.88 36 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 76.24 +0.94 34 0 165 0
30MAR27 400.00 C 78.80 78.80 74.00 70.40 -1.22 34 18 21,273 +5
30MAR27 410.00 C 0.00 0.00 0.00 66.81 +0.80 35 0 180 0
30MAR27 420.00 C 63.60 63.60 63.60 60.78 +0.05 35 10 19,995 -10
30MAR27 430.00 C 63.18 63.18 63.18 55.82 +0.05 35 2 1,302 0
30MAR27 440.00 C 0.00 0.00 0.00 51.61 +0.48 35 0 1,262 0
30MAR27 450.00 C 56.00 56.00 49.00 47.23 +0.30 35 32 1,315 -23
30MAR27 460.00 C 50.29 50.29 50.29 42.93 -0.10 34 30 1,290 +5
30MAR27 470.00 C 45.76 47.20 45.76 39.29 -0.12 34 42 4,654 +10
30MAR27 480.00 C 42.10 43.48 38.45 35.82 -0.24 34 100 3,685 0
30MAR27 490.00 C 40.03 40.03 35.00 32.56 -0.41 34 33 735 +33
30MAR27 500.00 C 35.50 35.50 32.43 29.54 -0.58 34 225 3,603 +127
30MAR27 510.00 C 31.99 31.99 31.99 26.76 -0.73 34 40 1,091 +40
30MAR27 520.00 C 29.27 29.54 28.20 24.20 -0.88 34 104 2,498 +104
30MAR27 530.00 C 24.92 25.17 24.92 21.86 -1.01 34 70 5,013 +30
30MAR27 540.00 C 0.00 0.00 0.00 19.71 -1.12 34 0 3,614 0
30MAR27 550.00 C 24.01 24.01 24.01 17.74 -1.24 33 45 2,263 -19
30MAR27 560.00 C 21.13 21.13 21.13 15.95 -1.32 33 46 2,867 -1
30MAR27 570.00 C 20.42 20.42 20.42 14.32 -1.40 33 45 1,852 0
30MAR27 580.00 C 0.00 0.00 0.00 12.84 -1.46 33 0 1,447 0
30MAR27 590.00 C 17.50 17.50 17.50 11.49 -1.51 33 1 1,439 0
30MAR27 600.00 C 15.70 15.70 13.30 10.27 -1.55 33 41 4,430 +24
30MAR27 610.00 C 13.11 13.11 12.49 9.17 -1.58 33 75 1,834 +30
30MAR27 620.00 C 12.18 12.18 11.40 8.17 -1.60 33 31 2,607 +30
30MAR27 630.00 C 11.44 11.44 11.44 7.28 -1.60 33 30 1,412 +30
30MAR27 640.00 C 0.00 0.00 0.00 6.47 -1.60 33 0 1,048 0
30MAR27 650.00 C 0.00 0.00 0.00 5.74 -1.59 33 0 2,645 0
30MAR27 660.00 C 9.30 9.30 9.30 5.09 -1.58 32 30 289 +30
30MAR27 670.00 C 0.00 0.00 0.00 4.51 -1.55 32 0 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 3.99 -1.52 32 0 919 0
30MAR27 690.00 C 7.69 7.69 7.69 3.53 -1.47 32 30 641 +13
30MAR27 700.00 C 7.60 8.50 7.60 3.11 -1.44 32 4 9,294 +3
30MAR27 710.00 C 7.15 7.15 7.15 2.74 -1.40 32 31 1,726 -30
30MAR27 720.00 C 7.12 7.12 6.36 2.41 -1.35 32 75 228 +29
30MAR27 730.00 C 0.00 0.00 0.00 2.12 -1.30 32 0 187 0
30MAR27 740.00 C 0.00 0.00 0.00 1.86 -1.25 32 0 341 0
30MAR27 750.00 C 0.00 0.00 0.00 1.64 -1.19 32 0 194 0
30MAR27 760.00 C 5.93 5.93 5.93 1.43 -1.15 32 15 190 0
30MAR27 770.00 C 0.00 0.00 0.00 1.25 -1.10 32 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 1.10 -1.04 32 0 359 0
30MAR27 790.00 C 5.24 5.24 5.24 0.93 -1.02 31 20 164 0
30MAR27 800.00 C 4.87 4.87 4.87 0.81 -0.97 31 46 389 +46
30MAR27 810.00 C 0.00 0.00 0.00 0.71 -0.91 31 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 0.61 -0.87 31 0 177 0
30MAR27 830.00 C 4.18 4.18 4.18 0.53 -0.82 31 46 240 -46
30MAR27 840.00 C 4.01 4.01 4.01 0.47 -0.76 31 46 298 -46
30MAR27 850.00 C 4.15 4.22 3.82 0.43 -0.69 31 379 1,333 +326
29JUN27 295.00 C 0.00 0.00 0.00 152.76 +2.92 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 148.57 +3.12 40 0 427 0
29JUN27 310.00 C 0.00 0.00 0.00 140.30 +3.38 39 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 132.15 +3.43 38 0 87 0
29JUN27 330.00 C 0.00 0.00 0.00 124.40 +3.60 37 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 116.86 +3.47 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 109.59 +3.44 36 0 103 0
29JUN27 360.00 C 0.00 0.00 0.00 102.75 +3.20 36 0 104 0
29JUN27 370.00 C 96.00 96.00 96.00 95.90 +2.81 36 1 32 0
29JUN27 380.00 C 95.97 95.97 90.50 89.80 +2.59 35 32 34 +32
29JUN27 390.00 C 0.00 0.00 0.00 83.72 +2.14 35 0 96 0
29JUN27 400.00 C 80.05 80.05 80.05 77.96 +1.69 35 10 259 -10
29JUN27 410.00 C 0.00 0.00 0.00 69.83 -1.68 33 0 20 0
29JUN27 420.00 C 0.00 0.00 0.00 67.41 +0.61 35 0 1,514 0
29JUN27 430.00 C 0.00 0.00 0.00 62.64 +0.02 35 0 155 0
29JUN27 440.00 C 63.32 63.32 58.44 58.16 -0.58 34 9 2,678 +9
29JUN27 450.00 C 60.37 60.37 59.60 53.79 -0.97 34 15 174 +13
29JUN27 460.00 C 57.96 57.96 55.58 49.87 -1.35 34 8 893 -2
29JUN27 470.00 C 0.00 0.00 0.00 46.23 -1.75 34 0 186 0
29JUN27 480.00 C 50.00 50.00 47.00 42.65 -2.16 34 38 784 -18
29JUN27 490.00 C 47.00 47.00 47.00 39.38 -2.42 34 1 5 0
29JUN27 500.00 C 42.78 42.78 41.11 36.47 -2.33 34 2 2,547 -2
29JUN27 510.00 C 40.30 40.30 35.44 33.61 -2.82 34 3 222 0
29JUN27 520.00 C 37.00 37.00 37.00 30.81 -3.08 34 3 166 +3
29JUN27 530.00 C 0.00 0.00 0.00 28.55 -3.03 34 0 1,915 0
29JUN27 540.00 C 33.00 33.00 33.00 26.32 -3.24 34 1 249 0
29JUN27 550.00 C 30.70 30.70 29.00 24.12 -3.25 34 17 822 -15
29JUN27 560.00 C 28.00 28.33 28.00 22.16 -3.50 34 60 221 +58
29JUN27 570.00 C 24.60 24.60 24.60 20.47 -3.48 34 45 248 +45
29JUN27 580.00 C 0.00 0.00 0.00 18.81 -3.56 34 0 173 0
29JUN27 590.00 C 0.00 0.00 0.00 17.15 -3.91 34 0 191 0
29JUN27 600.00 C 20.00 22.00 19.61 15.76 -4.09 34 134 1,366 -53
29JUN27 610.00 C 0.00 0.00 0.00 14.55 -4.10 34 0 276 0
29JUN27 620.00 C 17.77 17.77 17.77 13.34 -4.14 34 10 264 +10
29JUN27 630.00 C 18.03 18.03 17.29 12.13 -4.51 33 55 496 +55
29JUN27 640.00 C 0.00 0.00 0.00 11.11 -4.70 33 0 345 0
29JUN27 650.00 C 15.39 15.39 15.39 10.26 -4.73 33 45 345 +45
29JUN27 660.00 C 13.89 14.30 13.66 9.41 -4.76 33 9 293 0
29JUN27 670.00 C 14.77 14.77 13.05 8.56 -5.00 33 16 2,633 +2
TOTAL CALL 83,298 1,363,916 +13,952
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
03JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
03JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
03JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 115 0 196 0
03JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 98 0 167 0
03JUL26 380.00 P 0.03 0.03 0.03 0.03 +0.02 92 15 317 -15
03JUL26 390.00 P 0.01 0.01 0.01 0.07 +0.03 82 9 265 0
03JUL26 400.00 P 0.21 0.21 0.05 0.19 -0.04 74 63 745 -1
03JUL26 410.00 P 0.20 0.20 0.11 0.50 -0.42 65 1,307 1,059 -888
03JUL26 420.00 P 0.70 1.00 0.30 1.42 -1.39 55 1,933 2,498 -155
03JUL26 430.00 P 1.40 4.20 0.98 4.10 -2.52 46 2,323 882 +48
03JUL26 440.00 P 4.00 11.00 3.08 11.00 -1.68 49 1,428 511 +278
03JUL26 450.00 P 12.00 15.00 8.50 20.21 -1.00 58 88 125 -37
03JUL26 460.00 P 16.00 26.40 16.00 29.91 -0.55 64 31 36 -3
03JUL26 470.00 P 38.60 38.60 38.60 39.83 -0.40 70 15 46 0
03JUL26 480.00 P 0.00 0.00 0.00 49.80 -0.40 0 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 59.80 -0.40 0 0 0 -1
03JUL26 500.00 P 0.00 0.00 0.00 69.80 -0.40 0 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 79.80 -0.40 0 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 89.80 -0.40 0 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 99.80 -0.40 0 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 109.80 -0.40 0 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 119.80 -0.40 0 0 0 0
03JUL26 560.00 P 0.00 0.00 0.00 129.80 -0.40 0 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
10JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.07 46 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 0.02 -0.15 43 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 0.06 -0.27 42 0 28 0
10JUL26 380.00 P 0.33 0.36 0.33 0.20 -0.44 41 7 71 -4
10JUL26 390.00 P 0.51 0.68 0.47 0.57 -0.65 41 11 263 +6
10JUL26 400.00 P 0.70 1.40 0.70 1.38 -0.81 41 320 592 +73
10JUL26 410.00 P 1.98 2.82 1.44 2.96 -0.87 40 367 2,740 +190
10JUL26 420.00 P 8.10 8.10 2.67 5.68 -0.69 40 318 562 +100
10JUL26 430.00 P 9.54 10.00 4.87 10.00 -0.11 40 662 509 +225
10JUL26 440.00 P 10.00 13.80 8.50 15.54 -1.13 39 448 295 +260
10JUL26 450.00 P 14.47 20.00 14.07 23.12 -1.14 40 112 52 +15
10JUL26 460.00 P 24.00 30.55 24.00 31.45 -1.14 40 11 70 +8
10JUL26 470.00 P 28.00 39.50 28.00 40.60 -2.04 42 18 72 +15
10JUL26 480.00 P 0.00 0.00 0.00 50.11 -1.88 42 0 30 0
10JUL26 490.00 P 0.00 0.00 0.00 59.88 -1.65 42 0 2 0
10JUL26 500.00 P 0.00 0.00 0.00 69.81 -1.43 43 0 0 0
10JUL26 510.00 P 0.00 0.00 0.00 79.80 -1.21 0 0 0 0
10JUL26 520.00 P 0.00 0.00 0.00 89.80 -1.06 0 0 0 0
10JUL26 530.00 P 0.00 0.00 0.00 99.80 -0.93 0 0 0 0
10JUL26 540.00 P 0.00 0.00 0.00 109.80 -0.85 0 0 0 0
10JUL26 550.00 P 0.00 0.00 0.00 119.80 - 0 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 6 0
30JUL26 320.00 P 0.19 0.23 0.19 0.06 -0.08 41 64 261 +64
30JUL26 330.00 P 0.00 0.00 0.00 0.14 -0.14 41 0 755 0
30JUL26 340.00 P 0.51 0.51 0.51 0.29 -0.22 41 1 904 +1
30JUL26 350.00 P 0.82 0.82 0.57 0.55 -0.34 40 108 1,784 +2
30JUL26 360.00 P 0.90 1.04 0.79 1.00 -0.40 40 469 3,993 +31
30JUL26 370.00 P 1.44 1.59 1.22 1.67 -0.58 39 349 3,182 -18
30JUL26 380.00 P 2.16 2.63 1.72 2.73 -0.74 39 224 14,670 +68
30JUL26 390.00 P 3.50 4.06 2.65 4.28 -0.87 39 736 4,811 +148
30JUL26 400.00 P 4.50 6.15 3.88 6.41 -1.00 38 2,259 9,871 -63
30JUL26 410.00 P 6.01 9.08 5.80 9.22 -1.10 38 808 6,967 +466
30JUL26 420.00 P 10.01 12.94 8.26 12.80 -1.15 37 1,316 23,826 +250
30JUL26 430.00 P 14.02 17.60 11.79 17.56 -0.82 38 2,988 21,472 -680
30JUL26 440.00 P 17.00 23.24 15.76 23.24 -0.66 38 1,801 14,399 -105
30JUL26 450.00 P 22.40 30.28 21.50 30.28 +0.12 39 2,117 10,155 +169
30JUL26 460.00 P 36.11 36.11 28.00 37.81 +0.71 40 579 10,276 +281
30JUL26 470.00 P 38.68 44.08 34.00 45.23 +0.58 40 294 10,738 -68
30JUL26 480.00 P 50.01 50.01 50.01 53.79 +1.10 41 11 6,412 0
30JUL26 490.00 P 58.01 58.01 55.01 62.65 +1.12 41 40 4,526 0
30JUL26 500.00 P 59.04 70.00 59.04 72.60 +1.36 46 69 2,061 -9
30JUL26 510.00 P 0.00 0.00 0.00 80.57 -0.79 39 0 953 0
30JUL26 520.00 P 0.00 0.00 0.00 90.70 -0.16 44 0 1,066 0
30JUL26 530.00 P 0.00 0.00 0.00 100.37 -0.36 44 0 3,609 0
30JUL26 540.00 P 0.00 0.00 0.00 110.12 -0.53 45 0 1,640 0
30JUL26 550.00 P 0.00 0.00 0.00 119.97 -0.27 45 0 1,347 0
30JUL26 560.00 P 0.00 0.00 0.00 129.87 -0.33 46 0 1,475 0
30JUL26 570.00 P 0.00 0.00 0.00 139.82 -0.38 47 0 1,811 0
30JUL26 580.00 P 142.00 142.00 142.00 149.80 -0.40 0 10 1,212 -6
30JUL26 590.00 P 0.00 0.00 0.00 159.80 -0.40 0 0 320 0
30JUL26 600.00 P 169.00 169.00 169.00 169.80 -0.40 0 717 6,297 -629
30JUL26 610.00 P 0.00 0.00 0.00 179.80 -0.40 0 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 189.80 -0.40 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 199.80 -0.40 0 0 300 0
30JUL26 640.00 P 0.00 0.00 0.00 209.80 -0.40 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 219.80 -0.40 0 0 0 0
30JUL26 660.00 P 228.50 228.50 228.50 229.80 -0.40 0 5 5 +5
30JUL26 670.00 P 0.00 0.00 0.00 239.80 -0.40 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 249.80 -0.40 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 259.80 -0.40 0 0 60 0
30JUL26 700.00 P 254.50 256.00 254.50 269.80 -0.40 0 95 0 0
30JUL26 710.00 P 0.00 0.00 0.00 279.80 -0.40 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 289.80 -0.40 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 299.80 -0.40 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 309.80 -0.40 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 319.80 -0.40 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 329.80 -0.40 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 339.80 -0.40 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 349.80 -0.40 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 359.80 -0.40 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 369.80 -0.40 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.08 -0.06 40 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.11 -0.09 40 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.15 -0.10 40 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.21 -0.13 40 0 92 0
28AUG26 310.00 P 0.78 0.78 0.78 0.37 -0.18 40 100 275 +100
28AUG26 320.00 P 0.00 0.00 0.00 0.63 -0.24 39 0 132 0
28AUG26 330.00 P 1.40 1.40 1.40 1.04 -0.30 39 1 902 +1
28AUG26 340.00 P 1.75 1.98 1.75 1.63 -0.39 39 13 1,134 +13
28AUG26 350.00 P 2.20 2.60 2.20 2.48 -0.31 39 65 1,330 -47
28AUG26 360.00 P 2.70 3.55 2.70 3.55 -0.40 39 73 2,062 +41
28AUG26 370.00 P 3.83 4.97 3.83 4.85 -0.59 38 101 1,546 +46
28AUG26 380.00 P 5.00 6.62 5.00 6.66 -0.63 38 222 1,306 +37
28AUG26 390.00 P 7.40 8.77 6.50 9.04 -0.59 37 374 1,670 -189
28AUG26 400.00 P 8.90 11.53 8.90 11.92 -0.60 37 261 4,282 -109
28AUG26 410.00 P 11.76 15.10 11.60 15.35 -0.57 37 159 4,376 +44
28AUG26 420.00 P 14.00 19.50 14.00 19.38 -0.45 37 133 5,893 +4
28AUG26 430.00 P 18.88 24.40 18.37 24.40 +0.11 37 150 8,835 -61
28AUG26 440.00 P 22.68 29.28 22.68 29.88 +0.18 37 694 9,018 -516
28AUG26 450.00 P 30.00 36.00 30.00 36.04 +0.38 37 344 5,548 -34
28AUG26 460.00 P 34.28 42.68 34.28 43.13 +1.04 38 252 8,563 -10
28AUG26 470.00 P 0.00 0.00 0.00 51.02 +2.04 39 1 4,603 0
28AUG26 480.00 P 0.00 0.00 0.00 58.31 +0.10 38 0 2,759 0
28AUG26 490.00 P 0.00 0.00 0.00 66.99 +0.72 40 0 1,801 0
28AUG26 500.00 P 63.23 63.23 63.23 75.09 +0.99 39 30 1,573 -30
28AUG26 510.00 P 0.00 0.00 0.00 83.92 +1.13 40 0 244 0
28AUG26 520.00 P 85.52 85.52 85.52 92.95 +1.88 40 2 797 -2
28AUG26 530.00 P 99.00 99.00 99.00 103.03 +2.30 43 1 429 +1
28AUG26 540.00 P 0.00 0.00 0.00 110.32 -0.79 35 0 1,089 0
28AUG26 550.00 P 0.00 0.00 0.00 120.86 +0.16 41 0 1,016 0
28AUG26 560.00 P 126.00 126.00 126.00 130.47 +0.04 41 1 932 +1
28AUG26 570.00 P 125.00 125.00 125.00 140.22 -0.05 41 21 2,286 +21
28AUG26 580.00 P 0.00 0.00 0.00 150.01 -0.19 41 0 1,270 0
28AUG26 590.00 P 0.00 0.00 0.00 159.90 -0.30 42 0 3,709 0
28AUG26 600.00 P 0.00 0.00 0.00 169.82 -0.38 42 0 242 0
28AUG26 610.00 P 0.00 0.00 0.00 179.80 -0.40 0 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 189.80 -0.40 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 199.80 -0.40 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 209.80 -0.40 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 219.80 -0.40 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 229.80 -0.40 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 239.80 -0.40 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 249.80 -0.40 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 259.80 -0.40 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 269.80 -0.40 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 279.80 -0.40 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 289.80 -0.40 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 299.80 -0.40 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 309.80 -0.40 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 319.80 -0.40 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.06 -0.05 39 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.07 -0.08 38 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.10 -0.09 38 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.13 -0.12 38 0 151 0
29SEP26 275.00 P 0.00 0.00 0.00 0.18 -0.13 38 0 255 0
29SEP26 280.00 P 0.00 0.00 0.00 0.24 -0.17 38 0 246 0
29SEP26 285.00 P 0.00 0.00 0.00 0.32 -0.18 38 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.42 -0.21 38 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.52 -0.27 38 0 196 0
29SEP26 300.00 P 1.28 1.28 1.28 0.67 -0.28 38 5 429 +5
29SEP26 310.00 P 0.00 0.00 0.00 1.04 -0.38 38 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 1.55 -0.51 38 0 283 0
29SEP26 330.00 P 2.36 2.37 2.31 2.28 -0.57 37 454 904 +304
29SEP26 340.00 P 0.00 0.00 0.00 3.27 -0.41 37 0 645 0
29SEP26 350.00 P 3.84 4.44 3.84 4.52 -0.49 37 152 1,685 +91
29SEP26 360.00 P 4.97 5.57 4.81 5.92 -0.69 37 366 4,494 +195
29SEP26 370.00 P 6.39 7.49 6.39 7.63 -0.85 36 22 4,301 +5
29SEP26 380.00 P 8.10 9.30 8.10 9.91 -0.93 36 77 6,267 +26
29SEP26 390.00 P 10.29 10.50 9.57 12.60 -1.00 36 24 3,356 +4
29SEP26 400.00 P 12.99 15.48 12.80 15.67 -1.02 35 65 6,633 +5
29SEP26 410.00 P 15.86 19.53 15.86 19.45 -0.95 35 971 12,243 -39
29SEP26 420.00 P 19.37 24.00 19.37 24.00 -0.54 35 237 8,475 -108
29SEP26 430.00 P 13.06 28.84 13.06 28.66 -0.37 35 391 13,287 +104
29SEP26 440.00 P 27.39 32.92 27.39 33.98 -0.63 35 387 21,035 +284
29SEP26 450.00 P 33.97 39.85 33.33 40.28 -0.25 35 758 15,412 -72
29SEP26 460.00 P 41.13 44.99 40.67 47.47 +0.59 36 1,467 14,715 -327
29SEP26 470.00 P 45.75 48.50 45.75 54.23 +0.50 36 201 8,468 -30
29SEP26 480.00 P 60.80 60.80 60.80 60.39 -0.41 34 1 8,897 -1
29SEP26 490.00 P 63.12 63.12 63.12 69.94 -0.60 37 1 4,637 0
29SEP26 500.00 P 78.52 78.52 78.52 77.98 -0.54 37 1 14,707 0
29SEP26 510.00 P 0.00 0.00 0.00 86.28 +1.92 37 0 6,669 0
29SEP26 520.00 P 81.82 81.82 81.82 94.33 +0.98 36 30 7,521 +30
29SEP26 530.00 P 92.00 95.03 92.00 104.25 +2.86 38 2 3,158 0
29SEP26 540.00 P 0.00 0.00 0.00 110.44 -2.94 30 0 11,201 0
29SEP26 550.00 P 118.01 118.01 118.01 123.88 +3.18 42 10 7,494 0
29SEP26 560.00 P 117.21 135.17 117.21 132.48 +0.52 41 210 6,998 +9
29SEP26 570.00 P 128.86 128.86 128.86 141.13 -0.33 39 30 4,922 0
29SEP26 580.00 P 0.00 0.00 0.00 150.73 -0.32 39 0 4,919 0
29SEP26 590.00 P 145.76 149.03 145.76 160.39 -0.33 39 165 1,682 +135
29SEP26 600.00 P 158.00 158.00 155.00 170.17 -0.34 40 2 12,932 0
29SEP26 610.00 P 165.00 165.00 165.00 180.00 -0.34 40 1 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 189.88 -0.37 40 0 2,202 0
29SEP26 630.00 P 188.60 188.60 188.60 199.82 -0.38 40 1 1,945 +1
29SEP26 640.00 P 197.28 197.28 197.28 209.80 -0.40 0 30 1,097 +30
29SEP26 650.00 P 0.00 0.00 0.00 219.80 -0.40 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 229.80 -0.40 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 239.80 -0.40 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 249.80 -0.40 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 259.80 -0.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 269.80 -0.40 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 279.80 -0.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 289.80 -0.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 299.80 -0.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 309.80 -0.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 319.80 -0.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 329.80 -0.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 339.80 -0.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 349.80 -0.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 359.80 -0.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 369.80 -0.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 379.80 -0.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 389.80 -0.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 399.80 -0.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 409.80 -0.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 419.80 -0.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 429.80 -0.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 439.80 -0.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 449.80 -0.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 459.80 -0.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 469.80 -0.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 479.80 -0.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 489.80 -0.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 499.80 -0.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 509.80 -0.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 519.80 -0.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 529.80 -0.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 539.80 -0.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 549.80 -0.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 559.80 -0.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 569.80 -0.40 0 0 0 0
29OCT26 300.00 P 1.75 1.94 1.75 1.00 +0.05 35 11 35 +11
29OCT26 310.00 P 2.28 2.28 2.28 1.50 +0.08 35 2 2 +2
29OCT26 320.00 P 3.00 3.00 3.00 2.23 +0.17 35 4 5 +4
29OCT26 330.00 P 3.55 3.55 3.55 3.18 +0.20 35 6 8 +6
29OCT26 340.00 P 0.00 0.00 0.00 4.37 +0.18 35 0 0 0
29OCT26 350.00 P 5.18 6.27 5.16 5.88 +0.12 35 50 51 +50
29OCT26 360.00 P 6.45 7.85 6.45 7.83 +0.09 35 112 140 +110
29OCT26 370.00 P 9.38 9.59 9.26 9.82 +0.13 35 363 489 +327
29OCT26 380.00 P 10.45 12.48 10.41 12.48 +0.30 35 127 141 +97
29OCT26 390.00 P 12.89 14.90 12.89 15.19 -0.22 34 102 132 +102
29OCT26 400.00 P 15.09 17.00 15.00 18.62 -0.36 34 59 64 +58
29OCT26 410.00 P 21.50 22.64 20.97 22.64 -0.36 34 261 261 +261
29OCT26 420.00 P 24.75 26.91 24.75 26.80 -0.81 34 78 275 +48
29OCT26 430.00 P 28.31 31.78 28.30 31.78 -0.68 34 381 632 +282
29OCT26 440.00 P 32.51 36.15 32.51 37.61 -0.33 34 130 461 +101
29OCT26 450.00 P 37.70 37.70 36.23 43.67 +0.04 34 130 335 +130
29OCT26 460.00 P 0.00 0.00 0.00 50.13 +0.25 35 0 0 0
29OCT26 470.00 P 49.40 56.38 49.40 57.00 +0.61 35 250 341 +220
29OCT26 480.00 P 63.39 63.39 63.39 64.33 +0.98 35 30 30 +30
29OCT26 490.00 P 71.23 71.23 71.23 72.22 +1.66 35 30 37 +30
29OCT26 500.00 P 0.00 0.00 0.00 79.84 +0.84 35 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 87.67 +0.62 35 0 2 0
29OCT26 520.00 P 0.00 0.00 0.00 96.11 +0.41 35 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 104.68 +0.86 35 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 113.51 +0.13 35 0 0 0
29OCT26 550.00 P 118.71 118.71 118.71 123.88 - 37 30 30 -
30DEC26 230.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 9,369 0
30DEC26 235.00 P 0.00 0.00 0.00 0.17 +0.04 35 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.23 +0.06 35 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.30 +0.07 35 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.38 +0.09 35 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.49 +0.11 35 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.59 +0.10 35 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.75 +0.15 35 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.91 +0.14 35 0 45 0
30DEC26 275.00 P 0.00 0.00 0.00 1.09 +0.15 35 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 1.35 +0.19 35 0 163 0
30DEC26 285.00 P 0.00 0.00 0.00 1.61 +0.19 35 0 0 0
30DEC26 290.00 P 2.68 2.68 2.68 1.90 +0.22 35 30 106 +30
30DEC26 295.00 P 0.00 0.00 0.00 2.28 +0.24 35 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 2.66 +0.23 35 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 3.63 +0.26 35 0 230 0
30DEC26 320.00 P 4.92 4.92 4.92 4.76 +0.27 35 46 1,051 0
30DEC26 330.00 P 5.78 6.76 5.78 6.27 +0.25 35 47 1,034 +47
30DEC26 340.00 P 6.90 7.08 6.90 8.02 +0.25 35 46 625 +44
30DEC26 350.00 P 9.10 9.10 9.10 10.05 +0.19 35 2 7,281 0
30DEC26 360.00 P 10.45 11.60 10.45 12.22 +0.22 35 52 1,361 -4
30DEC26 370.00 P 12.42 12.50 12.42 14.63 +0.37 34 46 1,549 +46
30DEC26 380.00 P 14.87 16.29 14.87 17.48 +0.05 34 120 2,189 -30
30DEC26 390.00 P 17.40 19.76 17.40 20.75 +0.02 34 47 1,943 +46
30DEC26 400.00 P 21.00 23.60 21.00 24.48 -0.23 34 37 10,805 -9
30DEC26 410.00 P 23.53 23.53 23.53 28.49 -0.30 34 45 8,392 0
30DEC26 420.00 P 28.57 31.80 27.65 33.07 -0.47 33 223 8,584 +111
30DEC26 430.00 P 33.18 38.00 32.11 38.00 -0.36 33 283 19,372 -189
30DEC26 440.00 P 0.00 0.00 0.00 43.50 -0.38 33 1 6,865 +1
30DEC26 450.00 P 42.00 46.67 42.00 49.41 -0.25 34 3 10,826 -1
30DEC26 460.00 P 0.00 0.00 0.00 55.72 -0.32 33 0 8,317 0
30DEC26 470.00 P 54.50 61.94 54.50 62.42 -0.15 34 32 5,820 -31
30DEC26 480.00 P 60.69 69.80 60.69 69.80 +0.36 34 152 6,429 -120
30DEC26 490.00 P 68.70 76.96 68.70 76.96 +0.31 34 219 4,503 +132
30DEC26 500.00 P 75.00 83.00 75.00 84.21 +0.29 34 3 19,456 +1
30DEC26 510.00 P 82.01 82.01 82.01 91.85 +0.17 34 35 7,130 +35
30DEC26 520.00 P 90.00 90.00 89.92 99.92 -2.69 34 31 4,977 -1
30DEC26 530.00 P 98.39 98.39 98.39 106.01 -1.46 31 60 5,453 0
30DEC26 540.00 P 0.00 0.00 0.00 116.68 +0.86 34 0 2,282 0
30DEC26 550.00 P 113.06 122.00 113.06 125.41 +0.93 34 95 11,102 +31
30DEC26 560.00 P 0.00 0.00 0.00 134.18 +0.69 34 0 4,817 0
30DEC26 570.00 P 140.00 140.59 140.00 141.56 -4.67 31 65 4,510 0
30DEC26 580.00 P 146.00 150.00 143.40 154.59 +3.14 38 87 6,705 +42
30DEC26 590.00 P 157.00 170.23 152.00 162.56 +1.84 36 107 3,887 +3
30DEC26 600.00 P 162.00 162.00 158.00 171.14 -2.04 34 2 21,843 0
30DEC26 610.00 P 167.59 167.59 167.59 180.00 -2.78 32 30 4,735 +30
30DEC26 620.00 P 0.00 0.00 0.00 190.92 -1.33 36 0 1,836 0
30DEC26 630.00 P 188.64 188.80 188.64 200.58 -1.18 36 60 2,375 +60
30DEC26 640.00 P 200.00 200.00 200.00 210.30 -1.11 36 1 1,926 -1
30DEC26 650.00 P 0.00 0.00 0.00 220.06 -1.05 36 0 2,400 0
30DEC26 660.00 P 215.41 215.41 215.41 229.93 -0.91 37 30 2,770 +30
30DEC26 670.00 P 0.00 0.00 0.00 239.83 -0.79 37 0 423 0
30DEC26 680.00 P 0.00 0.00 0.00 249.80 -0.65 0 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 259.80 -0.55 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 269.80 -0.46 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 279.80 -0.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 289.80 -0.40 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 299.80 -0.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 309.80 -0.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 319.80 -0.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 329.80 -0.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 339.80 -0.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 349.80 -0.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 359.80 -0.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 369.80 -0.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 379.80 -0.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 389.80 -0.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 399.80 -0.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 409.80 -0.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 419.80 -0.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 429.80 -0.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 439.80 -0.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 449.80 -0.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 459.80 -0.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 469.80 -0.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 479.80 -0.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 489.80 -0.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 499.80 -0.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 509.80 -0.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 520.00 -0.20 62 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 530.00 -0.20 63 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 540.00 -0.20 64 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 550.00 -0.20 64 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 560.00 -0.20 65 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 570.00 -0.20 66 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.70 +0.16 36 0 30,717 0
30MAR27 235.00 P 0.00 0.00 0.00 0.87 +0.23 36 0 51 0
30MAR27 240.00 P 0.00 0.00 0.00 1.03 +0.22 36 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 1.20 +0.22 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.45 +0.30 36 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.70 +0.30 36 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.95 +0.29 36 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 2.30 +0.38 36 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 2.67 +0.39 36 0 66 0
30MAR27 275.00 P 0.00 0.00 0.00 3.04 +0.38 36 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 3.46 +0.41 36 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 3.99 +0.48 35 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 4.66 +0.59 36 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 5.20 +0.58 36 0 6 0
30MAR27 300.00 P 5.64 5.64 5.62 5.88 +0.70 36 76 590 0
30MAR27 310.00 P 0.00 0.00 0.00 7.38 +0.69 36 0 125 0
30MAR27 320.00 P 7.87 7.87 7.87 8.89 +0.61 35 1 450 -1
30MAR27 330.00 P 9.42 9.42 9.41 10.52 +0.18 35 190 953 -10
30MAR27 340.00 P 11.15 11.15 11.15 12.54 +0.43 34 45 2,444 +45
30MAR27 350.00 P 13.01 14.50 13.01 15.01 +0.65 34 46 10,996 +45
30MAR27 360.00 P 15.30 16.86 15.10 17.59 +0.75 34 66 5,418 +16
30MAR27 370.00 P 17.41 18.53 17.41 20.71 +0.69 34 55 2,424 -55
30MAR27 380.00 P 20.80 22.79 20.80 23.86 +0.64 34 50 2,318 0
30MAR27 390.00 P 22.80 24.60 22.69 27.60 -1.08 34 212 2,669 +197
30MAR27 400.00 P 25.78 27.27 25.78 31.45 +0.51 33 43 20,691 +43
30MAR27 410.00 P 0.00 0.00 0.00 35.67 +0.42 33 0 23,526 0
30MAR27 420.00 P 0.00 0.00 0.00 40.26 +0.33 33 0 9,914 0
30MAR27 430.00 P 0.00 0.00 0.00 44.91 +0.22 33 0 5,435 0
30MAR27 440.00 P 0.00 0.00 0.00 50.25 +0.12 33 0 4,281 0
30MAR27 450.00 P 49.13 55.90 49.13 55.90 +0.16 33 154 4,425 -2
30MAR27 460.00 P 61.51 61.51 61.51 62.01 +0.31 33 2 1,848 0
30MAR27 470.00 P 0.00 0.00 0.00 68.60 +0.55 33 0 5,747 0
30MAR27 480.00 P 68.00 68.00 68.00 75.41 +0.96 33 20 3,387 0
30MAR27 490.00 P 74.66 76.20 74.66 81.97 +0.47 33 70 2,535 +30
30MAR27 500.00 P 0.00 0.00 0.00 89.74 +0.75 33 0 3,542 0
30MAR27 510.00 P 88.33 97.15 88.03 97.15 +0.80 33 50 3,358 +46
30MAR27 520.00 P 104.97 104.97 104.97 104.97 +0.90 33 30 2,277 +30
30MAR27 530.00 P 104.62 104.62 104.62 109.51 -2.52 30 30 817 0
30MAR27 540.00 P 0.00 0.00 0.00 120.83 +0.53 33 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 129.09 +0.47 33 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 137.54 +0.48 33 0 574 0
30MAR27 570.00 P 0.00 0.00 0.00 146.18 -0.05 33 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 155.35 +1.21 33 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 164.46 +1.47 34 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 172.73 -0.45 33 7 2,270 +7
30MAR27 610.00 P 0.00 0.00 0.00 182.50 -0.28 33 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 191.39 -1.35 33 0 684 0
30MAR27 630.00 P 190.48 190.75 190.48 200.91 -1.25 33 120 1,936 +120
30MAR27 640.00 P 0.00 0.00 0.00 210.30 -1.34 32 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 220.06 -1.12 32 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 229.93 -0.91 32 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 239.83 -0.79 33 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 249.80 -0.65 0 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 259.80 -0.55 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 269.80 -0.46 0 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 279.80 -0.40 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 289.80 -0.40 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 299.80 -0.40 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 309.80 -0.40 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 319.80 -0.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 329.80 -0.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 339.91 -0.29 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 349.80 -0.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 359.80 -0.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 369.90 -0.30 44 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 379.80 -0.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 389.90 -0.30 45 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 399.80 -0.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 409.80 -0.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 419.80 -0.40 0 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 7.79 +3.09 34 0 54 0
29JUN27 300.00 P 8.60 8.60 8.60 8.57 +3.08 34 5 756 -5
29JUN27 310.00 P 10.20 10.20 10.20 10.59 +3.38 34 5 2,607 -3
29JUN27 320.00 P 0.00 0.00 0.00 12.66 +3.32 34 0 127 0
29JUN27 330.00 P 0.00 0.00 0.00 14.94 +3.28 34 0 163 0
29JUN27 340.00 P 0.00 0.00 0.00 17.33 +2.75 34 0 199 0
29JUN27 350.00 P 18.20 19.70 18.20 19.94 +2.34 33 2 443 +1
29JUN27 360.00 P 21.66 21.66 21.66 22.85 +1.55 33 5 463 0
29JUN27 370.00 P 0.00 0.00 0.00 26.07 +0.98 33 0 648 0
29JUN27 380.00 P 0.00 0.00 0.00 29.94 +1.08 33 0 507 0
29JUN27 390.00 P 29.58 30.66 29.46 33.84 +1.23 33 65 222 +65
29JUN27 400.00 P 33.25 33.98 33.25 38.04 +1.05 33 4 634 +2
29JUN27 410.00 P 0.00 0.00 0.00 42.68 +0.78 33 0 544 0
29JUN27 420.00 P 42.46 44.00 42.20 47.33 +0.25 33 6 1,088 -4
29JUN27 430.00 P 50.16 50.35 50.16 52.43 -0.32 32 44 1,123 +44
29JUN27 440.00 P 54.03 54.03 54.03 57.82 -0.88 32 1 848 +1
29JUN27 450.00 P 56.84 59.35 56.84 63.30 -1.21 32 168 945 0
29JUN27 460.00 P 0.00 0.00 0.00 69.17 -5.70 32 0 210 0
29JUN27 470.00 P 0.00 0.00 0.00 75.32 -1.98 32 0 144 0
29JUN27 480.00 P 74.00 74.00 74.00 81.95 -1.91 32 44 167 -44
29JUN27 490.00 P 0.00 0.00 0.00 88.32 -2.28 32 0 124 0
29JUN27 500.00 P 86.42 86.42 86.42 95.44 -2.37 32 35 1,797 0
29JUN27 510.00 P 0.00 0.00 0.00 102.72 -2.33 32 0 226 0
29JUN27 520.00 P 0.00 0.00 0.00 110.29 -2.03 32 0 527 0
29JUN27 530.00 P 0.00 0.00 0.00 118.01 -1.84 32 0 102 0
29JUN27 540.00 P 0.00 0.00 0.00 126.35 -1.33 33 0 311 0
29JUN27 550.00 P 0.00 0.00 0.00 131.18 -4.36 30 0 33 0
29JUN27 560.00 P 0.00 0.00 0.00 142.58 -0.86 33 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 150.88 -0.55 33 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 159.37 -0.42 33 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 167.26 -0.92 32 0 76 0
29JUN27 600.00 P 0.00 0.00 0.00 175.92 -0.68 32 0 3,304 0
29JUN27 610.00 P 0.00 0.00 0.00 184.69 -0.37 32 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 193.55 -0.07 32 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 203.00 +0.57 32 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 211.53 -0.11 31 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 220.70 -6.25 31 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 230.59 -5.54 31 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 241.04 -4.32 33 0 0 0
TOTAL PUT 39,449 915,819 +2,723
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 127.70
30JUL26 80.00 C 0.00 0.00 0.00 47.87 -1.82 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.38 -1.81 46 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 42.88 -1.82 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 40.39 -1.81 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.90 -1.81 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.41 -1.81 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.92 -1.82 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.44 -1.82 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.97 -1.61 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.52 -1.83 39 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.11 -1.82 39 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 20.74 -1.82 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.44 -1.81 39 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 16.71 -1.31 46 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 14.11 -1.77 39 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.13 -1.73 39 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 10.30 -1.35 39 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 8.37 -1.85 37 0 129 0
30JUL26 125.00 C 6.44 6.44 6.44 6.93 -1.62 38 15 172 -15
30JUL26 127.50 C 5.49 5.49 5.49 5.65 -1.42 38 15 184 0
30JUL26 130.00 C 5.80 5.80 4.30 4.54 -1.31 38 49 525 +19
30JUL26 132.50 C 4.59 4.90 3.51 3.61 -1.14 38 19 97 -16
30JUL26 135.00 C 3.34 3.80 2.79 2.82 -1.10 38 92 95 -22
30JUL26 137.50 C 2.63 3.01 2.20 2.20 -0.98 39 65 88 +2
30JUL26 140.00 C 2.02 2.73 1.75 1.68 -0.85 39 46 1,286 0
30JUL26 142.50 C 1.46 1.46 1.46 1.32 -0.65 40 15 167 0
30JUL26 145.00 C 1.61 1.61 1.08 0.98 -0.54 40 45 168 +22
30JUL26 147.50 C 0.98 0.98 0.98 0.72 -0.44 40 1 409 +1
30JUL26 150.00 C 0.73 0.75 0.73 0.52 -0.35 39 30 178 0
30JUL26 152.50 C 0.83 0.84 0.83 0.37 - 39 3 3 -
28AUG26 87.50 C 0.00 0.00 0.00 40.39 -1.81 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.90 -1.81 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.44 -1.81 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.03 -2.06 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.21 -1.39 46 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.33 -1.93 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.04 -1.92 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.74 -0.98 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.58 -0.96 46 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.03 -1.74 41 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 18.54 -1.25 45 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.24 -1.66 41 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 14.51 -1.61 41 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 12.89 -1.56 41 0 323 0
28AUG26 122.50 C 11.03 11.03 11.03 11.05 -1.83 39 15 121 +15
28AUG26 125.00 C 0.00 0.00 0.00 9.72 -1.46 40 0 180 0
28AUG26 127.50 C 0.00 0.00 0.00 8.50 -1.37 40 0 210 0
28AUG26 130.00 C 7.35 7.35 7.35 7.39 -1.29 40 15 156 +15
28AUG26 132.50 C 0.00 0.00 0.00 6.40 -1.18 40 0 122 0
28AUG26 135.00 C 0.00 0.00 0.00 5.51 -1.09 40 0 47 0
28AUG26 137.50 C 4.86 4.86 4.86 4.72 -1.02 41 2 52 0
28AUG26 140.00 C 0.00 0.00 0.00 4.02 -0.99 41 0 594 0
28AUG26 142.50 C 0.00 0.00 0.00 3.41 -0.92 41 0 1,126 0
28AUG26 145.00 C 3.56 3.56 3.56 2.88 -0.89 41 1 16 0
28AUG26 147.50 C 3.25 3.25 2.60 2.52 -0.76 41 2 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.15 -0.64 42 0 57 0
28AUG26 152.50 C 2.23 2.23 2.23 1.79 - 42 2 2 -
29SEP26 62.50 C 0.00 0.00 0.00 65.22 -2.05 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.74 -2.08 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.26 -2.07 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.03 -1.82 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.32 -2.04 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.80 -2.08 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.28 -2.11 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.87 -2.05 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.64 -1.81 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.21 -1.78 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.79 -1.41 42 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 38.55 -1.16 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.00 -1.30 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.67 -1.42 42 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 31.51 -1.15 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.31 -1.07 43 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 27.40 -0.77 45 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 24.86 -1.15 41 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.70 -1.25 40 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 20.68 -1.27 39 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 19.30 -1.23 42 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.08 -1.66 39 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.42 -1.62 39 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 13.89 -1.58 39 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 12.09 -1.87 38 0 187 0
29SEP26 125.00 C 12.44 12.44 12.44 10.80 -1.65 38 15 215 +15
29SEP26 127.50 C 0.00 0.00 0.00 9.63 -1.55 38 0 60 0
29SEP26 130.00 C 9.29 9.29 9.29 8.55 -1.46 38 15 312 +15
29SEP26 132.50 C 8.23 8.23 8.23 7.56 -1.26 38 15 31 0
29SEP26 135.00 C 0.00 0.00 0.00 6.68 -1.15 38 0 60 0
29SEP26 137.50 C 6.91 6.91 6.91 5.86 -1.19 39 15 82 0
29SEP26 140.00 C 0.00 0.00 0.00 5.15 -1.10 39 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 4.47 -1.08 39 0 31 0
29SEP26 145.00 C 4.70 4.70 4.70 3.93 -0.97 39 1 46 +1
29SEP26 147.50 C 0.00 0.00 0.00 3.49 -0.78 39 0 55 0
29SEP26 150.00 C 0.00 0.00 0.00 3.05 -0.72 39 0 22 0
29SEP26 152.50 C 0.00 0.00 0.00 2.63 - 39 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 25.59 -1.32 40 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.67 -1.60 40 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.86 -1.29 40 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.73 -1.62 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 18.40 -1.26 40 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 16.51 -1.52 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 15.02 -1.52 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 13.26 -1.81 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 12.01 -1.74 37 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 10.86 -1.65 37 0 0 0
29OCT26 130.00 C 11.09 11.09 11.09 9.81 -1.56 37 15 15 +15
29OCT26 132.50 C 9.42 9.42 9.42 8.80 -1.50 37 15 15 +15
29OCT26 135.00 C 8.50 8.50 8.48 7.94 -1.38 37 30 15 +15
29OCT26 137.50 C 0.00 0.00 0.00 7.08 -1.31 38 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 6.36 -1.19 38 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 5.67 -1.13 38 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 5.03 -1.08 38 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 4.63 -0.81 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 4.09 -0.80 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 3.63 - 38 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 60.70 -1.63 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.25 -1.60 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.59 -1.77 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.80 -2.08 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.41 -1.98 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.06 -1.92 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.72 -1.73 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.45 -1.96 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.16 -1.75 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.96 -1.99 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.39 -1.39 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.61 -2.05 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.44 -1.14 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.43 -0.93 42 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.88 -1.71 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.87 -0.88 42 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.85 -0.97 40 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.64 -1.42 38 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.00 -1.43 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.51 -1.04 38 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 19.31 -0.82 39 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.84 -0.85 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.48 -0.85 39 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 15.15 -0.93 38 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.98 -0.85 38 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.82 -0.90 38 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 11.90 -0.77 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.97 -0.65 38 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 9.80 -0.93 37 0 27 0
30DEC26 140.00 C 9.60 9.60 9.60 8.97 -0.90 38 15 58 -15
30DEC26 142.50 C 0.00 0.00 0.00 8.24 -0.71 38 0 43 0
30DEC26 145.00 C 0.00 0.00 0.00 7.57 -0.67 38 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 6.90 -0.64 38 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 6.50 -0.36 38 0 73 0
30DEC26 152.50 C 0.00 0.00 0.00 5.97 - 38 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 50.06 -1.42 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.86 -1.41 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.64 -1.31 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.96 -2.00 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.89 -1.99 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.62 -2.20 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.64 -2.04 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.73 -2.00 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.24 -1.65 39 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.69 -1.36 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.92 -1.33 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.63 -0.91 40 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.98 -0.91 40 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.44 -0.83 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.89 -0.84 39 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.26 -1.02 38 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.10 -0.75 39 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.55 -0.97 38 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.44 -0.57 38 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.29 -0.49 38 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.12 -0.58 38 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 14.94 -0.72 37 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.02 -0.61 38 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 13.07 -0.59 37 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.15 -0.66 37 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.31 -0.65 37 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.29 -0.82 37 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 9.64 -0.75 37 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.33 -0.39 37 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 8.59 - 37 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 40.80 -1.42 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.85 -1.36 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.98 -1.36 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.47 -1.45 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.73 -1.35 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.80 -1.37 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.03 -1.49 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.47 -1.46 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.96 -1.42 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.39 -1.39 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.07 -1.29 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.31 -1.73 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.06 -1.84 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.86 -1.79 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.72 -1.73 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.72 -1.59 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.73 -1.53 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.74 -1.43 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.87 -1.32 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.06 -1.21 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.25 -1.15 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.45 -1.12 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.73 -1.05 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.43 -0.64 36 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.80 - 36 0 0 -
TOTAL CALL 568 12,823 +82
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 0.00 42 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 0.00 41 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.03 0.00 40 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.06 0.00 40 0 154 0
30JUL26 102.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 37 0
30JUL26 105.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 218 0
30JUL26 107.50 P 0.38 0.38 0.38 0.31 -0.01 39 2 175 +1
30JUL26 110.00 P 0.53 0.63 0.53 0.51 +0.01 39 5 437 +1
30JUL26 112.50 P 0.96 0.96 0.96 0.80 +0.03 39 15 185 +15
30JUL26 115.00 P 1.13 1.28 1.13 1.20 +0.06 40 32 203 +15
30JUL26 117.50 P 0.00 0.00 0.00 1.74 +0.12 40 0 265 0
30JUL26 120.00 P 2.14 2.45 2.00 2.42 +0.22 40 86 246 -1
30JUL26 122.50 P 2.72 2.72 2.69 3.27 +0.37 40 30 141 -15
30JUL26 125.00 P 3.75 4.55 3.75 4.30 +0.51 40 415 585 +308
30JUL26 127.50 P 5.39 5.39 5.39 5.52 +0.62 40 15 649 +15
30JUL26 130.00 P 0.00 0.00 0.00 6.93 +0.66 41 0 115 0
30JUL26 132.50 P 7.20 8.15 6.62 8.27 +0.65 39 17 104 +14
30JUL26 135.00 P 0.00 0.00 0.00 9.96 +0.82 39 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 11.80 +0.94 39 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 13.76 +1.07 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 15.84 +1.20 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 18.03 +1.31 39 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.29 +1.41 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.13 +1.38 48 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 25.67 - 52 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.25 0.00 41 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.55 +0.02 42 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.78 +0.05 42 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 1.07 +0.07 42 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 1.45 +0.05 42 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 1.92 +0.09 42 1 92 0
28AUG26 112.50 P 0.00 0.00 0.00 2.47 +0.13 42 0 31 0
28AUG26 115.00 P 0.00 0.00 0.00 3.14 +0.15 42 0 101 0
28AUG26 117.50 P 0.00 0.00 0.00 3.94 +0.23 42 0 117 0
28AUG26 120.00 P 0.00 0.00 0.00 4.82 +0.29 42 0 124 0
28AUG26 122.50 P 5.80 5.80 5.80 5.86 +0.39 42 2 88 +2
28AUG26 125.00 P 0.00 0.00 0.00 7.02 +0.51 42 0 88 0
28AUG26 127.50 P 0.00 0.00 0.00 8.26 +0.57 42 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 9.70 +0.72 43 0 45 0
28AUG26 132.50 P 9.94 9.99 9.73 11.19 +0.76 43 38 90 +30
28AUG26 135.00 P 0.00 0.00 0.00 12.84 +1.11 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.14 +0.81 41 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 15.93 +0.90 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.81 +0.99 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 19.87 +1.17 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.98 +1.33 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.08 +0.72 43 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 26.12 - 42 0 0 -
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 41 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 0.00 40 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.23 -0.01 39 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.34 0.00 40 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 0.00 39 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.65 0.00 39 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.89 +0.01 39 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.17 +0.02 39 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.54 +0.03 39 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 1.98 +0.06 39 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.56 +0.14 40 0 242 0
29SEP26 110.00 P 0.00 0.00 0.00 3.20 +0.11 40 0 138 0
29SEP26 112.50 P 0.00 0.00 0.00 3.90 +0.14 40 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 4.75 +0.25 40 0 455 0
29SEP26 117.50 P 0.00 0.00 0.00 5.66 +0.37 40 0 298 0
29SEP26 120.00 P 0.00 0.00 0.00 6.70 +0.48 40 0 101 0
29SEP26 122.50 P 0.00 0.00 0.00 7.84 +0.58 40 0 894 0
29SEP26 125.00 P 0.00 0.00 0.00 9.08 +0.67 40 0 151 0
29SEP26 127.50 P 0.00 0.00 0.00 10.43 +0.77 41 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 11.88 +0.80 41 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 13.04 +0.60 39 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.64 +0.68 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 16.31 +0.74 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.09 +0.84 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.23 +1.20 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 22.03 +1.19 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.44 +1.56 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.08 +1.10 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.36 - 42 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 2.68 +0.09 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 3.29 +0.14 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.07 +0.26 39 0 1 0
29OCT26 112.50 P 4.69 4.69 4.69 4.89 +0.22 39 15 15 +15
29OCT26 115.00 P 0.00 0.00 0.00 5.74 +0.31 39 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 6.75 +0.45 39 0 0 0
29OCT26 120.00 P 7.01 7.01 6.78 7.80 +0.53 39 16 16 +16
29OCT26 122.50 P 0.00 0.00 0.00 8.99 +0.64 39 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 10.25 +0.73 39 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 11.61 +0.83 40 0 0 0
29OCT26 130.00 P 12.74 12.74 12.74 13.06 +0.93 40 15 15 +15
29OCT26 132.50 P 0.00 0.00 0.00 14.57 +1.02 40 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.75 +0.71 38 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.37 +0.72 38 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.12 +0.85 38 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 21.09 +1.05 39 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 22.76 +0.93 38 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 25.01 +1.26 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 26.08 +0.19 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 28.36 - 37 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.25 +0.06 38 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.34 +0.06 38 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.47 +0.09 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.63 +0.12 38 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.85 +0.16 39 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 1.06 +0.18 38 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.34 +0.19 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.68 +0.26 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.07 +0.27 38 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.53 +0.35 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.04 +0.36 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.62 +0.43 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.29 +0.48 38 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.14 +0.66 39 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 6.01 +0.63 39 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.88 +0.64 39 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.78 +0.66 39 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 8.77 +0.73 39 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 9.85 +0.81 39 0 680 0
30DEC26 122.50 P 0.00 0.00 0.00 11.01 +0.90 38 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 12.26 +1.08 38 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 13.58 +1.12 38 0 0 0
30DEC26 130.00 P 14.04 14.04 14.04 15.08 +1.14 39 15 30 +15
30DEC26 132.50 P 0.00 0.00 0.00 16.05 +0.68 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.66 +0.85 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.29 +0.97 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.94 +0.84 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.31 +0.50 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.58 +1.02 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.27 +0.88 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.68 +1.66 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.41 - 38 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 1.04 +0.17 38 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.33 +0.24 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.57 +0.20 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.94 +0.27 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.34 +0.29 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.80 +0.36 37 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.32 +0.38 37 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.86 +0.40 37 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.54 +0.50 37 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 5.21 +0.50 37 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.98 +0.59 37 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.83 +0.64 37 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.91 +0.66 38 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.82 +0.69 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.79 +0.69 38 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.84 +0.74 38 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.95 +0.81 37 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 13.13 +0.92 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.39 +1.02 37 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.34 +0.51 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.93 +0.79 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.11 +0.55 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.72 +0.70 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.43 +0.87 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.71 +0.55 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.78 +0.96 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.99 +0.62 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.75 +0.47 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.59 +0.53 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.07 - 37 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 3.81 +0.19 37 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.39 +0.22 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.09 +0.26 37 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.80 +0.27 37 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.58 +0.34 37 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.46 +0.36 37 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 8.34 +0.35 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.30 +0.42 37 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.37 +0.46 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.46 +0.47 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.56 +0.49 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.84 +0.63 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.12 +0.77 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.42 +0.86 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.81 +0.99 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.22 +1.05 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.68 +1.13 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.19 +1.20 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.74 +1.24 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.02 +1.07 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.78 +0.99 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.42 +0.96 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.23 +1.09 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.93 +1.03 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.76 - 36 0 0 -
TOTAL PUT 719 13,388 +446
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$ 23.50
30JUL26 17.00 C 0.00 0.00 0.00 6.53 +0.21 0 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.03 +0.18 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.54 +0.22 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.04 +0.21 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.54 +0.21 0 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.56 +0.20 21 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 1.62 +0.15 20 0 100 0
30JUL26 23.00 C 1.00 1.00 0.83 0.83 +0.04 19 69 997 +5
30JUL26 24.00 C 0.35 0.48 0.30 0.34 +0.02 20 178 666 -30
30JUL26 25.00 C 0.14 0.20 0.09 0.10 -0.01 20 928 1,654 +733
30JUL26 26.00 C 0.04 0.06 0.04 0.03 -0.01 21 51 1,382 +42
30JUL26 27.00 C 0.03 0.03 0.02 0.01 0.00 23 27 599 -27
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 319 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 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 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.61 +0.29 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.12 +0.29 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.63 +0.29 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.14 +0.28 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.65 +0.27 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.17 +0.29 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.66 +0.16 28 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.70 +0.14 23 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 1.83 +0.11 21 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 1.09 +0.06 20 0 226 0
28AUG26 24.00 C 0.74 0.74 0.58 0.57 +0.02 20 95 112 +60
28AUG26 25.00 C 0.33 0.38 0.25 0.27 0.00 20 30 311 +25
28AUG26 26.00 C 0.15 0.15 0.11 0.11 -0.01 20 85 263 +61
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 21 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
28AUG26 31.00 C 0.01 0.01 0.01 0.01 0.00 29 100 160 +100
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 6.68 +0.29 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.19 +0.29 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.70 +0.27 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.22 +0.27 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.74 +0.27 30 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.27 +0.31 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.74 +0.24 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.86 +0.24 24 0 9 0
29SEP26 22.00 C 2.17 2.17 2.02 2.04 +0.12 22 60 445 +60
29SEP26 23.00 C 1.32 1.32 1.32 1.32 +0.06 20 30 110 +30
29SEP26 24.00 C 0.81 0.81 0.81 0.80 +0.05 20 10 166 -10
29SEP26 25.00 C 0.56 0.56 0.49 0.45 +0.01 20 22 233 +22
29SEP26 26.00 C 0.30 0.30 0.22 0.24 0.00 20 62 183 +62
29SEP26 27.00 C 0.00 0.00 0.00 0.13 0.00 21 0 184 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 21 2 265 -2
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 21 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.72 +0.28 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.24 +0.28 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.75 +0.27 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.28 +0.27 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.80 +0.26 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.33 +0.30 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.75 +0.17 19 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.87 +0.13 19 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.09 +0.09 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.43 +0.04 19 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
29OCT26 25.00 C 0.55 0.55 0.55 0.56 -0.01 19 10 10 +10
29OCT26 26.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 20 0
29OCT26 27.00 C 0.19 0.19 0.19 0.18 -0.01 19 10 10 +10
29OCT26 28.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.72 +0.28 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.24 +0.28 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.75 +0.26 28 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 5.28 +0.26 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.81 +0.25 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.34 +0.23 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.77 +0.17 19 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 2.91 +0.14 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.22 +0.17 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.57 +0.09 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.03 +0.01 19 0 37 0
30DEC26 25.00 C 0.70 0.70 0.70 0.67 +0.01 19 10 12 +6
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.01 19 0 179 0
30DEC26 27.00 C 0.15 0.15 0.15 0.25 -0.01 19 4 104 +4
30DEC26 28.00 C 0.00 0.00 0.00 0.15 0.00 19 0 53 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 24 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 6.76 +0.30 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.30 +0.30 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.81 +0.27 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.33 +0.24 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.87 +0.23 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.43 +0.22 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.87 +0.16 20 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 3.08 +0.14 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.46 +0.11 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.86 +0.09 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.37 +0.04 20 0 9 0
30MAR27 25.00 C 0.00 0.00 0.00 0.99 +0.06 20 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.69 +0.02 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.33 0.00 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 0.00 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 0.00 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 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 6.76 +0.29 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.30 +0.30 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.81 +0.27 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.33 +0.23 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.87 +0.19 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.43 +0.13 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.10 +0.13 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.39 +0.17 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.73 +0.13 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.09 +0.08 19 0 80 0
29JUN27 24.00 C 0.00 0.00 0.00 1.64 +0.06 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 1.23 0.00 19 0 130 0
29JUN27 26.00 C 1.00 1.00 1.00 0.94 0.00 19 2 36 +2
29JUN27 27.00 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.52 -0.01 19 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
TOTAL CALL 1,785 13,185 +1,163
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 P 0.02 0.02 0.02 0.01 0.00 31 30 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 426 0
30JUL26 21.00 P 0.05 0.05 0.05 0.02 -0.01 22 100 303 +100
30JUL26 22.00 P 0.12 0.13 0.12 0.08 -0.07 21 230 938 +230
30JUL26 23.00 P 0.22 0.33 0.22 0.32 -0.11 21 20 1,494 -7
30JUL26 24.00 P 0.74 0.82 0.74 0.83 -0.14 21 74 1,982 +74
30JUL26 25.00 P 1.60 1.60 1.60 1.57 -0.27 20 5 1,919 -5
30JUL26 26.00 P 0.00 0.00 0.00 2.50 -0.22 0 0 605 0
30JUL26 27.00 P 0.00 0.00 0.00 3.50 -0.22 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 4.53 -0.21 38 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.54 -0.18 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.53 -0.21 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.54 -0.20 57 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.54 -0.20 63 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.53 -0.19 66 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.53 -0.19 70 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.55 -0.17 79 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.53 -0.19 79 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 18.50 P 0.04 0.04 0.04 0.01 0.00 27 100 119 +100
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
28AUG26 20.00 P 0.08 0.08 0.08 0.02 -0.02 21 10 110 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 135 0
28AUG26 22.00 P 0.24 0.28 0.24 0.21 -0.08 21 21 1,079 +20
28AUG26 23.00 P 0.54 0.54 0.52 0.51 -0.14 20 100 1,248 +100
28AUG26 24.00 P 0.93 1.01 0.91 1.02 -0.14 21 83 691 +23
28AUG26 25.00 P 1.58 1.70 1.58 1.71 -0.18 21 11 562 -4
28AUG26 26.00 P 0.00 0.00 0.00 2.55 -0.22 20 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.53 -0.22 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.54 -0.20 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.54 -0.22 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.55 -0.21 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.54 -0.22 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.53 -0.20 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.55 -0.19 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.55 -0.18 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.53 -0.23 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 107 0
29SEP26 20.00 P 0.14 0.16 0.14 0.05 -0.03 21 94 121 -15
29SEP26 21.00 P 0.23 0.23 0.23 0.14 -0.06 20 120 495 +120
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.10 21 0 424 0
29SEP26 23.00 P 0.70 0.70 0.69 0.68 -0.11 21 35 604 +5
29SEP26 24.00 P 1.10 1.18 1.10 1.18 -0.12 21 30 392 +15
29SEP26 25.00 P 1.70 1.82 1.70 1.84 -0.13 21 35 261 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.62 -0.22 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 3.53 -0.22 21 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 4.53 -0.22 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.54 -0.20 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.54 -0.22 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.55 -0.21 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.54 -0.22 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.53 -0.20 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.55 -0.19 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.55 -0.18 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.53 -0.23 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.50 -0.22 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.04 19 0 0 0
29OCT26 20.00 P 0.25 0.26 0.25 0.07 -0.05 19 70 70 +70
29OCT26 21.00 P 0.00 0.00 0.00 0.18 -0.09 19 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.39 -0.13 19 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.73 -0.18 19 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 1.23 -0.21 19 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 1.88 -0.23 19 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.66 -0.23 19 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.54 -0.23 19 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.64 -0.23 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.67 -0.22 32 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.54 -0.38 29 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.55 -0.21 33 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.54 -0.22 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.05 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 -0.07 19 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.11 19 0 353 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.14 20 0 205 0
30DEC26 23.00 P 1.21 1.21 1.21 1.18 -0.17 20 2 388 -2
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.16 19 0 1,170 0
30DEC26 25.00 P 0.00 0.00 0.00 2.40 -0.27 20 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 3.16 -0.22 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 4.00 -0.26 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.92 -0.27 20 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 5.87 -0.27 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.83 -0.28 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.77 -0.33 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.75 -0.22 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.74 -0.22 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.73 -0.22 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.72 -0.21 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.71 -0.21 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.70 -0.21 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 -0.03 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 -0.05 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.06 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 -0.08 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.63 -0.10 20 0 93 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 -0.13 20 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 -0.13 20 0 128 0
30MAR27 24.00 P 0.00 0.00 0.00 1.94 -0.16 19 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.57 -0.22 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.33 -0.21 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.14 -0.22 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.94 -0.31 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.91 -0.26 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.83 -0.30 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.78 -0.34 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.82 -0.28 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.75 -0.22 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.73 -0.22 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.72 -0.22 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.71 -0.22 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.12 -0.04 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.17 -0.05 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.23 -0.06 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.30 -0.08 20 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.39 -0.09 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 -0.09 20 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 0.79 -0.13 20 0 50 0
29JUN27 22.00 P 0.00 0.00 0.00 1.15 -0.17 20 0 180 0
29JUN27 23.00 P 1.63 1.63 1.63 1.62 -0.19 20 100 57 -100
29JUN27 24.00 P 0.00 0.00 0.00 2.13 -0.24 20 0 37 0
29JUN27 25.00 P 0.00 0.00 0.00 2.74 -0.18 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.44 -0.20 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.25 -0.16 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.09 -0.24 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.96 -0.23 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.88 -0.25 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.82 -0.30 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.82 -0.28 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.75 -0.23 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.73 -0.23 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.72 -0.22 20 0 0 0
TOTAL PUT 1,270 24,298 +725
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$ 317.40
03JUL26 260.00 C 0.00 0.00 0.00 57.42 +5.76 0 0 0 0
03JUL26 265.00 C 0.00 0.00 0.00 52.42 +5.75 0 0 0 0
03JUL26 270.00 C 0.00 0.00 0.00 47.42 +5.74 0 0 0 0
03JUL26 275.00 C 0.00 0.00 0.00 42.42 +5.71 0 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 37.42 +5.62 0 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 32.42 +5.45 0 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 27.44 +5.12 67 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 22.49 +4.55 66 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 17.66 +3.30 66 0 30 0
03JUL26 310.00 C 13.50 13.50 13.50 9.01 +1.52 65 1 393 0
03JUL26 320.00 C 5.60 5.60 3.37 3.14 -0.23 64 84 203 -10
03JUL26 330.00 C 2.96 2.96 1.02 0.76 -0.52 66 105 238 -2
03JUL26 340.00 C 0.57 0.57 0.32 0.11 -0.28 67 32 222 0
03JUL26 350.00 C 0.29 0.29 0.10 0.01 -0.09 67 19 274 0
03JUL26 360.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 133 0
03JUL26 370.00 C 0.00 0.00 0.00 0.01 0.00 101 0 120 0
03JUL26 380.00 C 0.00 0.00 0.00 0.01 0.00 116 0 180 0
03JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 132 0 217 0
03JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
03JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
10JUL26 260.00 C 0.00 0.00 0.00 58.30 +6.30 82 0 0 0
10JUL26 265.00 C 0.00 0.00 0.00 52.63 +5.48 51 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 47.71 +5.32 52 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 42.84 +5.08 51 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 38.05 +4.77 51 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 33.40 +4.39 51 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 28.92 +3.94 51 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 24.68 +3.44 51 0 15 0
10JUL26 300.00 C 0.00 0.00 0.00 20.72 +2.59 51 0 86 0
10JUL26 310.00 C 0.00 0.00 0.00 13.81 +1.55 51 0 101 0
10JUL26 320.00 C 12.53 12.53 8.88 8.46 +1.03 51 69 316 +53
10JUL26 330.00 C 6.84 6.84 5.10 4.84 +0.32 51 23 224 -13
10JUL26 340.00 C 3.07 4.60 2.77 2.66 +0.01 52 37 59 -21
10JUL26 350.00 C 1.60 2.64 1.60 1.28 -0.13 52 9 77 +7
10JUL26 360.00 C 0.00 0.00 0.00 0.57 -0.14 52 0 34 0
10JUL26 370.00 C 0.65 0.65 0.65 0.23 -0.10 51 2 32 +2
10JUL26 380.00 C 0.00 0.00 0.00 0.09 -0.06 52 0 25 0
10JUL26 390.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
10JUL26 400.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 117.79 +5.72 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 112.83 +5.75 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 107.87 +5.77 50 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 103.26 +6.14 69 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 97.99 +5.84 55 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 93.42 +6.23 65 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 88.00 +5.75 48 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 83.12 +5.78 50 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 78.25 +5.79 50 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 73.51 +5.88 52 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 68.78 +4.65 52 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 63.97 +6.39 51 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 58.79 +4.79 45 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 54.16 +5.04 45 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 49.64 +5.90 45 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 45.26 +4.63 45 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 41.03 +4.38 45 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 36.98 +3.49 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 33.14 +3.53 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 29.51 +3.18 45 0 135 0
30JUL26 300.00 C 28.44 28.44 25.66 26.09 +3.24 45 43 293 +13
30JUL26 310.00 C 20.10 20.10 20.10 19.85 +2.39 44 10 228 +10
30JUL26 320.00 C 14.92 14.92 14.92 14.94 +1.72 45 10 396 +10
30JUL26 330.00 C 12.71 13.10 12.71 10.96 +1.32 45 31 327 +31
30JUL26 340.00 C 10.60 10.60 7.82 7.97 +1.10 45 61 261 +22
30JUL26 350.00 C 7.83 8.00 5.59 5.54 +0.79 45 45 387 +13
30JUL26 360.00 C 6.09 6.09 4.33 3.74 +0.52 45 24 757 +1
30JUL26 370.00 C 4.28 4.39 3.17 2.46 +0.33 45 26 1,211 0
30JUL26 380.00 C 3.10 3.10 2.30 1.59 +0.21 45 81 761 +12
30JUL26 390.00 C 2.12 2.12 2.05 1.00 +0.12 45 35 797 +20
30JUL26 400.00 C 1.68 1.68 1.57 0.62 +0.07 45 14 423 +14
30JUL26 410.00 C 1.28 1.28 1.28 0.36 +0.03 45 15 355 +15
30JUL26 420.00 C 0.96 0.99 0.89 0.22 +0.02 45 12 285 0
30JUL26 430.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 198 0
30JUL26 440.00 C 0.72 0.72 0.72 0.07 0.00 45 10 301 +10
30JUL26 450.00 C 0.65 0.65 0.65 0.04 0.00 45 1 376 -1
30JUL26 460.00 C 0.00 0.00 0.00 0.02 0.00 44 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.20 0.20 0.20 0.01 0.00 56 3 34 -3
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 64 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 69 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 72 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 118.80 +5.76 59 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 114.95 +6.77 70 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 109.34 +6.02 60 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 105.09 +6.58 64 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 100.24 +6.49 62 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 95.54 +6.61 61 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 90.60 +6.37 58 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 85.96 +6.41 57 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 81.22 +6.30 55 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 76.54 +6.37 53 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 71.35 +5.18 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 66.83 +5.07 48 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 62.40 +5.87 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 58.13 +5.82 47 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 52.72 +4.35 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 48.72 +4.14 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 44.88 +3.92 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 41.20 +3.69 42 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 37.70 +3.45 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 34.38 +3.21 42 0 15 0
28AUG26 300.00 C 35.52 35.52 30.85 31.21 +2.51 42 207 369 +163
28AUG26 310.00 C 29.56 29.56 27.57 25.37 +2.25 41 90 178 0
28AUG26 320.00 C 22.42 23.01 22.42 20.47 +1.79 42 30 177 0
28AUG26 330.00 C 18.50 18.61 16.80 16.36 +1.33 42 33 67 -15
28AUG26 340.00 C 16.22 16.22 13.06 13.09 +1.24 42 68 80 -20
28AUG26 350.00 C 0.00 0.00 0.00 10.34 +1.05 43 0 176 0
28AUG26 360.00 C 10.20 10.20 8.80 7.94 +0.79 42 15 200 +11
28AUG26 370.00 C 0.00 0.00 0.00 6.03 +0.59 42 0 266 0
28AUG26 380.00 C 6.81 6.81 5.50 4.53 +0.43 42 20 383 +15
28AUG26 390.00 C 4.60 4.60 4.20 3.36 +0.30 42 37 789 -30
28AUG26 400.00 C 4.30 4.30 3.35 2.48 +0.21 42 7 281 +5
28AUG26 410.00 C 3.28 3.28 3.28 1.81 +0.14 42 1 390 0
28AUG26 420.00 C 0.00 0.00 0.00 1.27 +0.06 42 0 217 0
28AUG26 430.00 C 0.00 0.00 0.00 0.91 +0.03 42 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 0.65 +0.02 42 0 121 0
28AUG26 450.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.22 0.00 42 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.11 0.00 42 0 33 0
28AUG26 500.00 C 0.70 0.90 0.70 0.07 0.00 42 10 248 +2
28AUG26 510.00 C 0.00 0.00 0.00 0.05 0.00 42 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 120.23 +5.57 57 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 115.41 +5.52 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 110.77 +5.63 55 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 105.95 +5.51 53 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 101.17 +5.40 52 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 96.17 +5.01 49 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 91.85 +5.24 50 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 86.91 +4.77 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 81.91 +4.17 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 77.42 +3.98 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 73.39 +4.98 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 69.11 +4.81 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 64.94 +5.50 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 60.88 +5.27 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 57.17 +5.25 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 54.00 +5.63 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 48.85 +3.88 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 45.42 +3.69 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 42.14 +3.50 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 39.02 +2.24 41 0 15 0
29SEP26 300.00 C 36.52 36.52 36.52 35.93 +2.71 41 30 82 0
29SEP26 310.00 C 0.00 0.00 0.00 30.45 +2.80 41 0 193 0
29SEP26 320.00 C 28.03 28.03 27.88 25.53 +1.84 41 30 72 +29
29SEP26 330.00 C 24.50 24.50 24.50 21.29 +1.41 41 2 170 0
29SEP26 340.00 C 18.20 18.20 18.20 17.80 +1.22 41 12 106 +11
29SEP26 350.00 C 0.00 0.00 0.00 14.83 +1.21 41 0 167 0
29SEP26 360.00 C 0.00 0.00 0.00 12.36 +1.24 42 0 190 0
29SEP26 370.00 C 11.84 11.84 11.84 10.04 +1.02 42 2 936 0
29SEP26 380.00 C 10.66 10.66 10.66 8.11 +0.83 42 15 128 0
29SEP26 390.00 C 0.00 0.00 0.00 6.51 +0.67 41 0 382 0
29SEP26 400.00 C 6.80 6.80 6.80 5.19 +0.53 41 6 206 +6
29SEP26 410.00 C 0.00 0.00 0.00 4.00 +0.30 41 0 1,320 0
29SEP26 420.00 C 5.00 5.00 5.00 3.16 +0.23 41 1 176 +1
29SEP26 430.00 C 0.00 0.00 0.00 2.49 +0.18 41 0 399 0
29SEP26 440.00 C 0.00 0.00 0.00 1.95 +0.14 41 0 989 0
29SEP26 450.00 C 0.00 0.00 0.00 1.52 +0.11 41 0 534 0
29SEP26 460.00 C 0.00 0.00 0.00 1.18 +0.08 41 0 716 0
29SEP26 470.00 C 0.00 0.00 0.00 0.92 +0.09 41 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.71 +0.07 41 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 0.54 +0.03 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.42 +0.03 41 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 473 0
29SEP26 530.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.08 0.00 41 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 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 46 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 67.73 - 43 0 0 -
29OCT26 265.00 C 0.00 0.00 0.00 63.89 +5.39 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 60.00 +6.07 42 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 56.24 +5.60 42 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 51.64 +4.42 40 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 48.33 +3.44 40 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 45.16 +3.26 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 42.14 +2.70 40 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 39.14 +2.76 39 0 30 0
29OCT26 310.00 C 33.18 33.18 33.18 33.65 +2.27 39 15 18 +15
29OCT26 320.00 C 31.01 31.51 30.25 28.90 +1.92 39 32 63 +31
29OCT26 330.00 C 27.13 27.13 26.96 24.85 +1.74 40 30 30 +26
29OCT26 340.00 C 23.35 23.35 23.35 21.19 +1.45 40 1 1 +1
29OCT26 350.00 C 0.00 0.00 0.00 17.84 +1.02 40 0 0 0
29OCT26 360.00 C 15.52 15.52 15.52 15.31 +1.09 40 15 75 +15
29OCT26 370.00 C 14.94 14.94 14.94 12.90 +1.00 40 15 15 +15
29OCT26 380.00 C 0.00 0.00 0.00 10.75 +0.83 40 0 65 0
29OCT26 390.00 C 0.00 0.00 0.00 8.92 +0.68 40 0 0 0
29OCT26 400.00 C 8.80 8.80 8.80 7.37 +0.55 40 1 1 +1
29OCT26 410.00 C 0.00 0.00 0.00 6.06 +0.44 40 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 123.37 +5.54 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 118.80 +5.52 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 114.26 +4.93 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 109.79 +4.55 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 105.38 +5.25 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 101.03 +5.98 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 96.84 +5.80 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 92.54 +5.68 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 88.64 +6.53 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 84.48 +5.50 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 81.07 +5.95 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 77.18 +6.47 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 73.36 +6.22 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 69.34 +5.66 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 65.73 +5.36 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 62.51 +5.39 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 59.25 +5.27 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 56.02 +5.03 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 53.09 +5.00 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 50.12 +4.74 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 47.28 +4.61 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 41.01 +2.10 39 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 36.62 +2.37 40 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 32.27 +2.38 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 29.01 +2.54 40 0 60 0
30DEC26 350.00 C 25.63 25.63 25.63 24.95 +1.23 40 100 1,145 +97
30DEC26 360.00 C 0.00 0.00 0.00 21.99 +1.24 40 0 60 0
30DEC26 370.00 C 0.00 0.00 0.00 19.36 +1.24 40 0 124 0
30DEC26 380.00 C 17.50 17.50 17.50 16.95 +1.16 40 1 385 +1
30DEC26 390.00 C 0.00 0.00 0.00 14.74 +1.02 40 0 1,147 0
30DEC26 400.00 C 0.00 0.00 0.00 12.78 +0.87 40 0 139 0
30DEC26 410.00 C 0.00 0.00 0.00 10.75 +0.43 39 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 9.29 +0.37 39 0 185 0
30DEC26 430.00 C 10.10 10.10 10.10 8.01 +0.30 39 1 193 +1
30DEC26 440.00 C 0.00 0.00 0.00 6.90 +0.25 39 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 5.94 +0.21 39 0 665 0
30DEC26 460.00 C 0.00 0.00 0.00 5.10 +0.17 39 0 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 4.38 +0.15 39 0 626 0
30DEC26 480.00 C 6.00 6.00 6.00 3.75 +0.11 39 1 114 +1
30DEC26 490.00 C 0.00 0.00 0.00 3.31 +0.19 40 0 37 0
30DEC26 500.00 C 0.00 0.00 0.00 2.75 +0.15 39 0 201 0
30DEC26 510.00 C 0.00 0.00 0.00 2.35 +0.13 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.01 +0.11 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.71 +0.08 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.46 +0.03 39 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.25 +0.06 39 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 1.06 +0.04 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.90 +0.03 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.77 +0.03 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.66 +0.03 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.57 +0.01 39 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.47 +0.01 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.40 +0.01 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.29 0.00 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.21 0.00 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.18 0.00 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.13 0.00 39 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.11 0.00 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 126.89 +4.59 46 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 122.50 +5.34 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 118.21 +5.24 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 113.96 +4.77 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 109.79 +5.03 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 105.49 +5.60 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 101.35 +4.55 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 97.32 +4.47 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 93.52 +4.51 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 89.72 +5.73 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 85.97 +5.54 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 82.40 +5.47 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 78.83 +5.17 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 75.39 +5.04 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 72.45 +5.27 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 68.78 +4.63 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 65.47 +4.35 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 62.45 +4.23 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 60.10 +4.36 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 57.13 +4.30 39 0 0 0
30MAR27 300.00 C 58.97 58.97 56.85 54.39 +4.28 39 20 96 +15
30MAR27 310.00 C 0.00 0.00 0.00 49.52 +4.81 39 0 0 0
30MAR27 320.00 C 46.81 46.83 45.80 44.79 +4.79 39 116 253 +116
30MAR27 330.00 C 0.00 0.00 0.00 40.41 +4.08 39 0 16 0
30MAR27 340.00 C 0.00 0.00 0.00 35.39 +2.70 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 31.85 +2.45 38 0 61 0
30MAR27 360.00 C 0.00 0.00 0.00 29.15 +2.85 38 0 30 0
30MAR27 370.00 C 28.85 28.85 26.08 26.44 +2.21 39 60 195 +60
30MAR27 380.00 C 0.00 0.00 0.00 23.01 +1.35 38 0 62 0
30MAR27 390.00 C 0.00 0.00 0.00 20.60 +1.29 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 18.42 +1.16 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 16.94 +1.56 38 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 15.12 +1.43 38 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 13.48 +1.65 38 0 63 0
30MAR27 440.00 C 0.00 0.00 0.00 12.01 +1.50 38 0 1,345 0
30MAR27 450.00 C 12.50 12.50 12.50 10.69 +1.35 38 4 44 -4
30MAR27 460.00 C 0.00 0.00 0.00 9.51 +1.22 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 8.46 +1.10 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 7.52 +0.99 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 6.68 +0.90 38 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 5.93 +0.80 38 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 5.11 +0.57 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 4.53 +0.51 38 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 4.02 +0.46 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 3.56 +0.41 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.16 +0.37 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.80 +0.33 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 2.48 +0.30 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.20 +0.27 38 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 1.95 +0.24 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.73 +0.22 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.53 +0.19 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.35 +0.17 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 84.27 +5.27 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 81.01 +3.73 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 77.86 +3.65 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 74.78 +3.54 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 71.80 +3.44 39 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 68.91 +3.34 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 66.17 +3.30 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 63.51 +3.24 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 60.85 +3.10 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 55.90 +2.92 38 0 0 0
29JUN27 320.00 C 52.32 52.32 50.67 51.15 +3.42 38 38 38 +38
29JUN27 330.00 C 0.00 0.00 0.00 47.18 +3.42 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 43.33 +3.20 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 39.74 +2.93 38 0 95 0
29JUN27 360.00 C 36.80 36.80 36.70 36.83 +2.94 39 4 7 +4
29JUN27 370.00 C 33.00 33.00 33.00 33.45 +2.54 38 1 78 0
29JUN27 380.00 C 0.00 0.00 0.00 30.34 +2.17 38 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 28.11 +2.45 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 25.57 +2.21 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 23.40 +2.14 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 21.34 +2.01 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 19.45 +2.39 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 17.72 +2.21 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 16.14 +1.63 38 0 7 0
29JUN27 460.00 C 0.00 0.00 0.00 14.69 +1.51 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 13.38 +1.76 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 12.17 +1.31 38 0 1 0
TOTAL CALL 1,873 39,591 +794
03JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 131 0 36 0
03JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
03JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 89 0
03JUL26 275.00 P 0.13 0.13 0.10 0.01 -0.04 97 90 135 +60
03JUL26 280.00 P 0.18 0.18 0.18 0.01 -0.12 86 15 175 0
03JUL26 285.00 P 0.29 0.29 0.29 0.01 -0.31 74 30 426 0
03JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.66 68 0 134 0
03JUL26 295.00 P 0.30 0.30 0.30 0.07 -1.24 66 34 204 +34
03JUL26 300.00 P 0.00 0.00 0.00 0.24 -2.11 66 0 251 0
03JUL26 310.00 P 1.66 2.10 1.50 1.66 -4.17 67 153 280 -22
03JUL26 320.00 P 5.01 5.90 5.01 5.98 -5.38 68 30 224 +15
03JUL26 330.00 P 14.00 14.00 14.00 13.32 -6.27 66 1 92 0
03JUL26 340.00 P 0.00 0.00 0.00 22.68 -6.04 65 0 15 0
03JUL26 350.00 P 0.00 0.00 0.00 32.60 -5.85 0 0 15 0
03JUL26 360.00 P 0.00 0.00 0.00 42.60 -5.80 0 0 0 -1
03JUL26 370.00 P 0.00 0.00 0.00 52.60 -6.58 0 0 0 0
03JUL26 380.00 P 0.00 0.00 0.00 62.60 -6.55 0 0 0 0
03JUL26 390.00 P 0.00 0.00 0.00 72.60 -6.20 0 0 0 0
03JUL26 400.00 P 0.00 0.00 0.00 82.60 -6.15 0 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 92.60 -6.50 0 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 102.60 -7.44 0 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 112.60 -6.41 0 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 122.60 -6.56 0 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 132.60 -6.50 0 0 0 0
10JUL26 260.00 P 0.00 0.00 0.00 0.03 -0.16 51 0 20 0
10JUL26 265.00 P 0.00 0.00 0.00 0.07 -0.27 52 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.14 -0.45 51 0 5 0
10JUL26 275.00 P 0.00 0.00 0.00 0.27 -0.69 52 0 30 0
10JUL26 280.00 P 0.86 0.86 0.86 0.49 -1.00 52 2 33 +2
10JUL26 285.00 P 1.20 1.40 1.20 0.83 -1.41 52 4 109 +4
10JUL26 290.00 P 1.65 2.07 1.65 1.38 -1.85 52 102 284 +66
10JUL26 295.00 P 2.24 2.72 2.24 2.16 -2.37 52 17 92 +2
10JUL26 300.00 P 3.06 3.70 3.06 3.25 -2.82 52 44 64 +44
10JUL26 310.00 P 5.22 5.22 5.19 6.49 -3.48 52 23 169 0
10JUL26 320.00 P 10.17 10.17 9.61 11.16 -4.56 52 75 75 +75
10JUL26 330.00 P 14.00 15.63 14.00 17.74 -4.96 54 17 34 +15
10JUL26 340.00 P 0.00 0.00 0.00 25.02 -5.74 51 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 33.69 -5.89 51 0 1 0
10JUL26 360.00 P 0.00 0.00 0.00 43.01 -5.89 51 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 52.71 -6.47 51 0 0 0
10JUL26 380.00 P 0.00 0.00 0.00 63.16 -5.99 72 0 0 0
10JUL26 390.00 P 0.00 0.00 0.00 72.60 -6.20 0 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 82.76 -5.99 75 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 92.91 -6.19 88 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.05 -0.07 45 0 2 0
30JUL26 235.00 P 0.00 0.00 0.00 0.09 -0.10 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.14 -0.15 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.24 -0.22 45 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.38 -0.32 45 0 18 0
30JUL26 255.00 P 1.53 1.53 1.53 0.58 -0.43 45 10 128 +5
30JUL26 260.00 P 0.00 0.00 0.00 0.84 -0.57 45 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 1.21 -0.74 45 0 37 0
30JUL26 270.00 P 0.00 0.00 0.00 1.71 -0.95 45 0 507 0
30JUL26 275.00 P 2.86 2.86 2.86 2.34 -1.17 45 15 254 0
30JUL26 280.00 P 3.51 3.57 3.51 3.09 -1.43 45 30 475 +15
30JUL26 285.00 P 4.00 4.17 4.00 4.10 -1.71 45 41 195 0
30JUL26 290.00 P 4.79 5.36 4.79 5.30 -1.93 45 52 288 -1
30JUL26 295.00 P 0.00 0.00 0.00 6.67 -2.13 46 0 248 0
30JUL26 300.00 P 7.42 8.30 7.10 8.27 -2.16 45 133 530 +13
30JUL26 310.00 P 0.00 0.00 0.00 12.20 -2.96 45 0 350 0
30JUL26 320.00 P 14.37 16.68 14.37 17.06 -3.41 45 21 418 -5
30JUL26 330.00 P 20.00 21.00 20.00 23.31 -4.35 46 102 1,013 -101
30JUL26 340.00 P 25.55 25.55 25.55 29.74 -4.88 45 2 2,595 0
30JUL26 350.00 P 0.00 0.00 0.00 37.34 -5.03 45 0 404 0
30JUL26 360.00 P 44.60 44.60 44.60 46.17 -5.51 47 15 779 0
30JUL26 370.00 P 0.00 0.00 0.00 54.42 -7.28 45 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 63.83 -7.47 46 1 685 0
30JUL26 390.00 P 0.00 0.00 0.00 73.64 -7.52 50 0 313 0
30JUL26 400.00 P 83.00 83.00 83.00 83.40 -7.47 52 2 417 -2
30JUL26 410.00 P 0.00 0.00 0.00 92.99 -7.83 52 0 403 0
30JUL26 420.00 P 102.00 102.00 102.00 102.81 -7.95 53 2 453 -2
30JUL26 430.00 P 0.00 0.00 0.00 112.60 -6.55 0 0 230 0
30JUL26 440.00 P 0.00 0.00 0.00 122.60 -6.56 0 0 125 0
30JUL26 450.00 P 0.00 0.00 0.00 132.60 -6.50 0 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 142.60 -6.22 0 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 152.60 -6.35 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 162.60 -6.22 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 172.60 -6.55 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 182.60 -7.17 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 192.60 -7.22 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 202.60 -6.36 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 212.60 -6.47 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 222.60 -5.80 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 232.60 -6.24 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 242.60 -5.80 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 252.60 -6.52 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 262.60 -6.42 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 272.60 -6.50 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 282.60 -6.21 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 292.60 -6.39 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 302.60 -6.08 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 1 0
28AUG26 205.00 P 0.00 0.00 0.00 0.05 -0.05 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.09 -0.07 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.13 -0.11 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.20 -0.15 42 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.30 -0.23 42 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.44 -0.29 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.60 -0.39 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.85 -0.51 42 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 1.19 -0.58 42 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 1.57 -0.75 42 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 2.09 -0.88 42 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 2.65 -1.08 42 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 3.42 -1.25 42 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 4.26 -1.44 42 0 66 0
28AUG26 275.00 P 5.37 5.37 5.37 5.29 -1.69 42 15 62 +11
28AUG26 280.00 P 6.57 6.84 6.57 6.47 -1.86 42 12 107 -1
28AUG26 285.00 P 0.00 0.00 0.00 7.81 -2.12 43 0 104 0
28AUG26 290.00 P 0.00 0.00 0.00 9.30 -2.14 42 0 221 0
28AUG26 295.00 P 0.00 0.00 0.00 10.87 -2.36 42 0 163 0
28AUG26 300.00 P 0.00 0.00 0.00 12.71 -2.69 42 0 447 0
28AUG26 310.00 P 0.00 0.00 0.00 16.88 -3.18 42 0 478 0
28AUG26 320.00 P 0.00 0.00 0.00 22.11 -3.80 42 1 236 +1
28AUG26 330.00 P 26.76 28.65 26.62 27.91 -4.29 42 90 729 +75
28AUG26 340.00 P 33.17 33.31 33.17 35.21 -3.49 44 30 2,175 +15
28AUG26 350.00 P 0.00 0.00 0.00 40.08 -6.51 39 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 49.04 -5.23 42 0 272 0
28AUG26 370.00 P 0.00 0.00 0.00 57.39 -5.52 42 0 367 0
28AUG26 380.00 P 0.00 0.00 0.00 66.50 -5.35 44 0 859 0
28AUG26 390.00 P 0.00 0.00 0.00 75.45 -5.71 45 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 84.34 -6.53 44 0 136 0
28AUG26 410.00 P 0.00 0.00 0.00 92.99 -7.83 39 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 103.00 -7.76 42 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 112.75 -6.40 42 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 122.64 -7.14 42 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 132.60 -6.50 0 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 142.92 -6.13 52 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 152.88 -6.18 54 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 162.89 -6.10 56 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 172.91 -6.24 59 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 182.91 -6.86 61 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 192.91 -6.91 63 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 202.89 -6.09 65 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 212.90 -6.17 67 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 222.90 -5.53 69 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 232.90 -5.94 71 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 242.90 -6.30 73 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 252.88 -6.24 75 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 262.90 -6.30 77 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 272.89 -6.21 79 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 282.89 -6.16 81 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 292.89 -6.15 83 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 302.87 -6.19 84 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.19 -0.11 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.28 -0.12 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.38 -0.19 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.54 -0.23 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.72 -0.30 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.97 -0.41 41 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 1.26 -0.51 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 1.64 -0.62 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 2.08 -0.74 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 2.62 -0.89 41 0 1 0
29SEP26 250.00 P 4.15 4.15 4.15 3.25 -1.03 41 1 37 0
29SEP26 255.00 P 0.00 0.00 0.00 4.00 -1.20 41 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 4.84 -1.40 41 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 5.85 -1.55 41 0 2 0
29SEP26 270.00 P 0.00 0.00 0.00 7.11 -1.64 42 0 57 0
29SEP26 275.00 P 8.25 8.25 8.25 8.47 -1.68 42 1 17 0
29SEP26 280.00 P 0.00 0.00 0.00 9.83 -1.88 42 0 75 0
29SEP26 285.00 P 0.00 0.00 0.00 11.49 -2.04 42 0 46 0
29SEP26 290.00 P 0.00 0.00 0.00 13.10 -2.05 42 0 91 0
29SEP26 295.00 P 0.00 0.00 0.00 14.84 -2.36 41 0 161 0
29SEP26 300.00 P 0.00 0.00 0.00 16.79 -2.62 41 0 351 0
29SEP26 310.00 P 20.50 21.51 20.50 21.21 -3.19 41 16 1,050 +11
29SEP26 320.00 P 26.33 26.33 26.33 26.55 -3.08 41 15 548 +15
29SEP26 330.00 P 31.13 32.49 31.13 32.30 -3.48 41 45 841 +15
29SEP26 340.00 P 0.00 0.00 0.00 38.66 -3.98 41 0 337 0
29SEP26 350.00 P 43.03 43.03 43.03 45.71 -4.21 42 2 483 0
29SEP26 360.00 P 0.00 0.00 0.00 52.74 -6.18 41 0 1,271 0
29SEP26 370.00 P 0.00 0.00 0.00 60.33 -6.08 41 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 68.49 -6.36 41 0 696 0
29SEP26 390.00 P 0.00 0.00 0.00 75.45 -5.71 37 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 86.46 -5.84 43 0 3,401 0
29SEP26 410.00 P 0.00 0.00 0.00 94.78 -6.58 41 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 105.29 -5.47 45 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 113.82 -6.29 42 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 123.41 -6.37 43 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 132.86 -6.24 41 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 142.92 -6.13 44 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 152.88 -6.18 45 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 162.89 -6.10 48 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 172.91 -6.24 50 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 182.91 -6.86 52 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 192.91 -6.91 53 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 202.89 -6.09 55 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 212.90 -6.17 57 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 222.90 -5.53 59 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 232.90 -5.94 60 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 242.90 -6.30 62 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 252.88 -6.24 63 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 262.90 -6.30 65 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 272.89 -6.21 66 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 282.89 -6.16 68 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 292.89 -6.15 69 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 302.87 -6.19 71 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 312.60 -5.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 322.60 -5.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 332.60 -5.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 342.60 -5.80 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 352.60 -5.80 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 362.60 -5.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 372.60 -5.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 382.60 -5.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 6.49 - 40 0 0 -
29OCT26 265.00 P 0.00 0.00 0.00 7.56 -1.90 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 9.15 -1.60 40 0 10 0
29OCT26 275.00 P 0.00 0.00 0.00 10.52 -1.85 40 0 0 0
29OCT26 280.00 P 11.84 11.84 11.84 12.13 -1.77 40 15 60 0
29OCT26 285.00 P 0.00 0.00 0.00 13.71 -1.94 40 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 15.43 -2.13 40 0 1 0
29OCT26 295.00 P 0.00 0.00 0.00 17.12 -2.48 40 0 17 0
29OCT26 300.00 P 0.00 0.00 0.00 19.34 -2.68 40 0 15 0
29OCT26 310.00 P 23.09 23.90 23.09 23.98 -3.04 40 30 75 +30
29OCT26 320.00 P 29.10 29.10 28.90 29.23 -3.05 40 30 150 +30
29OCT26 330.00 P 34.88 34.88 34.10 35.06 -3.32 40 51 81 +51
29OCT26 340.00 P 40.04 40.04 39.36 41.08 -4.01 40 45 45 +45
29OCT26 350.00 P 0.00 0.00 0.00 48.13 -5.09 40 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 55.34 -5.88 40 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 63.09 -6.22 41 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 71.09 -6.55 41 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 79.11 -7.21 40 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 87.77 -6.53 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 96.08 -7.78 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 1.29 -0.38 39 0 108 0
30DEC26 205.00 P 0.00 0.00 0.00 1.61 -0.45 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 2.01 -0.50 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 2.43 -0.64 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 2.98 -0.76 39 0 2 0
30DEC26 225.00 P 4.77 4.77 4.77 3.65 -0.73 40 4 133 +4
30DEC26 230.00 P 0.00 0.00 0.00 4.25 -1.06 39 0 16 0
30DEC26 235.00 P 5.95 5.95 5.95 5.03 -1.15 39 30 30 +30
30DEC26 240.00 P 0.00 0.00 0.00 5.83 -1.43 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 6.86 -1.47 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 7.90 -1.66 39 0 88 0
30DEC26 255.00 P 9.45 9.45 9.45 9.04 -1.91 39 20 20 +20
30DEC26 260.00 P 0.00 0.00 0.00 10.38 -1.97 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 11.73 -1.44 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 13.37 -2.21 40 0 10 0
30DEC26 275.00 P 14.99 14.99 14.80 15.32 -1.93 40 60 60 +59
30DEC26 280.00 P 16.56 16.56 16.55 16.95 -2.11 40 30 52 +6
30DEC26 285.00 P 18.30 18.30 18.30 18.80 -2.17 40 15 104 0
30DEC26 290.00 P 0.00 0.00 0.00 20.64 -2.45 40 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 22.60 -1.81 39 0 22 0
30DEC26 300.00 P 23.00 24.38 23.00 24.75 -2.06 39 17 225 -2
30DEC26 310.00 P 0.00 0.00 0.00 28.71 -2.92 38 0 72 0
30DEC26 320.00 P 34.60 34.60 34.60 34.62 -3.23 39 2 539 +2
30DEC26 330.00 P 0.00 0.00 0.00 40.16 -3.84 39 0 91 0
30DEC26 340.00 P 0.00 0.00 0.00 46.69 -3.71 39 0 128 0
30DEC26 350.00 P 0.00 0.00 0.00 53.15 -5.76 39 0 1,876 0
30DEC26 360.00 P 0.00 0.00 0.00 59.92 -6.06 39 0 280 0
30DEC26 370.00 P 0.00 0.00 0.00 67.49 -6.41 40 1 620 +1
30DEC26 380.00 P 0.00 0.00 0.00 75.47 -6.55 40 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 82.82 -7.37 39 0 1,079 0
30DEC26 400.00 P 0.00 0.00 0.00 93.27 -1.21 43 0 933 0
30DEC26 410.00 P 0.00 0.00 0.00 99.63 -7.38 40 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 108.41 -7.27 40 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 117.19 -7.34 40 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 126.24 -7.25 40 0 302 0
30DEC26 450.00 P 0.00 0.00 0.00 134.99 -9.05 39 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 144.07 -6.40 39 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 153.63 -6.81 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 162.98 -8.11 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 172.91 -7.11 39 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 182.91 -7.01 40 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 192.91 -6.95 42 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 202.89 -7.30 43 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 212.90 -7.22 44 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 222.90 -6.33 46 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 232.90 -7.33 47 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 242.90 -6.30 48 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 252.88 -6.24 49 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 262.90 -6.30 51 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 272.89 -6.33 52 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 282.89 -6.16 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 292.89 -6.15 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 302.87 -6.19 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 312.60 -6.46 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 322.60 -6.40 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 332.60 -6.34 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 342.60 -6.42 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 352.60 -6.61 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 362.60 -6.31 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 372.60 -6.34 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 382.60 -6.42 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 2.61 -0.41 38 0 28 0
30MAR27 205.00 P 0.00 0.00 0.00 3.18 -0.41 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 3.75 -0.57 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 4.53 -0.60 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 5.18 -0.76 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 5.96 -0.88 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 7.07 -0.85 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 8.15 -0.85 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 9.23 -0.94 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 10.42 -1.14 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 11.82 -1.15 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 13.22 -1.16 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 14.64 -1.49 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 16.39 -1.50 38 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 18.15 -1.51 39 0 2 0
30MAR27 275.00 P 0.00 0.00 0.00 19.92 -1.69 39 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 21.30 -2.43 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 23.01 -2.59 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 24.94 -2.77 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 26.99 -2.87 37 0 20 0
30MAR27 300.00 P 0.00 0.00 0.00 29.17 -2.67 37 1 55 0
30MAR27 310.00 P 0.00 0.00 0.00 33.79 -3.26 37 1 157 -1
30MAR27 320.00 P 0.00 0.00 0.00 38.87 -4.31 37 0 66 0
30MAR27 330.00 P 45.80 46.17 45.06 45.75 -3.38 38 205 308 +181
30MAR27 340.00 P 0.00 0.00 0.00 51.75 -4.88 38 0 56 0
30MAR27 350.00 P 0.00 0.00 0.00 58.29 -4.26 38 0 58 0
30MAR27 360.00 P 0.00 0.00 0.00 65.15 -5.38 38 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 72.44 -5.33 38 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 79.76 -5.87 38 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 87.55 -6.22 39 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 94.89 -7.00 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 102.93 -7.12 38 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 111.21 -7.25 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 120.40 -6.57 39 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 128.99 -6.70 39 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 137.44 -7.36 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 146.53 -7.47 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 155.57 -7.63 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 164.92 -6.72 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 174.08 -7.11 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 183.47 -7.11 38 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 193.01 -6.87 37 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 202.89 -7.30 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 212.90 -7.22 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 222.90 -6.33 40 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 232.90 -7.33 41 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 242.90 -6.48 42 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 252.88 -6.24 43 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 262.90 -6.30 44 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 272.89 -6.33 45 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 282.89 -6.16 46 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 292.89 -6.15 47 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 302.87 -6.19 48 0 0 0
29JUN27 260.00 P 19.20 19.20 19.20 18.93 -1.31 38 1 2 +1
29JUN27 265.00 P 0.00 0.00 0.00 20.55 -1.48 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 22.63 -1.39 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 24.53 -1.66 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 26.39 -1.98 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 28.39 -2.17 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 30.46 -1.93 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 32.63 -1.99 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 34.84 -2.73 38 0 2,042 0
29JUN27 310.00 P 0.00 0.00 0.00 39.65 -2.89 37 0 19 0
29JUN27 320.00 P 44.80 44.80 44.30 44.75 -2.49 37 8 33 +8
29JUN27 330.00 P 0.00 0.00 0.00 50.46 -3.41 37 0 114 0
29JUN27 340.00 P 0.00 0.00 0.00 55.33 -6.11 36 0 24 0
29JUN27 350.00 P 0.00 0.00 0.00 63.10 -5.20 37 0 61 0
29JUN27 360.00 P 0.00 0.00 0.00 69.84 -5.33 38 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 76.43 -6.11 37 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 84.20 -5.74 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 92.00 -4.46 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 98.65 -6.71 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 107.17 -6.15 38 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 115.19 -6.31 38 0 21 0
29JUN27 430.00 P 0.00 0.00 0.00 123.35 -6.43 38 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 132.60 -4.98 39 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 141.21 -5.06 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 149.98 -5.13 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 158.89 -5.18 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 167.66 -5.26 39 0 5 0
TOTAL PUT 1,857 56,460 +823
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$ 2.23
30JUL26 1.60 C 0.00 0.00 0.00 0.63 - 0 0 0 -
30JUL26 1.65 C 0.00 0.00 0.00 0.59 +0.10 64 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.54 +0.09 59 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.49 +0.09 53 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.44 +0.08 48 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.40 +0.08 55 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.36 +0.08 57 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.32 +0.08 57 0 0 0
30JUL26 2.00 C 0.26 0.26 0.26 0.27 +0.06 50 80 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.21 +0.06 55 0 5 0
30JUL26 2.20 C 0.16 0.16 0.15 0.15 +0.04 53 205 470 +205
30JUL26 2.30 C 0.11 0.11 0.09 0.10 +0.03 52 186 827 +186
30JUL26 2.40 C 0.07 0.07 0.06 0.07 +0.02 53 265 461 +120
30JUL26 2.50 C 0.05 0.05 0.05 0.04 +0.01 50 10 222 +10
30JUL26 2.60 C 0.00 0.00 0.00 0.03 +0.01 54 0 15 0
30JUL26 2.70 C 0.00 0.00 0.00 0.02 +0.01 55 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.66 - 66 0 0 -
28AUG26 1.65 C 0.00 0.00 0.00 0.62 +0.09 68 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.57 +0.08 62 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.53 +0.08 63 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.49 +0.08 63 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.45 +0.07 62 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.41 +0.07 60 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.38 +0.07 62 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.34 +0.06 59 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.27 +0.05 56 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.22 +0.04 57 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.18 +0.04 58 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.14 +0.03 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 +0.02 58 0 20 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 +0.01 58 0 11 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 54 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 0.00 53 0 41 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.70 - 71 0 0 -
29SEP26 1.65 C 0.00 0.00 0.00 0.66 +0.09 70 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.62 +0.09 69 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.58 +0.08 68 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.54 +0.08 66 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 +0.08 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.47 +0.07 65 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.44 +0.07 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.41 +0.06 65 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.34 +0.06 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.28 +0.04 59 0 3 0
29SEP26 2.30 C 0.24 0.24 0.24 0.24 +0.04 60 50 50 +50
29SEP26 2.40 C 0.00 0.00 0.00 0.20 +0.03 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.17 +0.03 60 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 +0.02 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 +0.02 60 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 +0.02 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 +0.01 59 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 +0.01 62 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 +0.01 62 0 135 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.01 61 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.00 C 0.02 0.02 0.02 0.01 0.00 61 10 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.73 - 71 0 0 -
29OCT26 1.65 C 0.00 0.00 0.00 0.69 +0.08 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.65 +0.08 68 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.62 +0.08 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.58 +0.07 67 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.55 +0.07 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.51 +0.06 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.48 +0.06 65 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.45 +0.06 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.39 +0.06 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.33 +0.04 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.29 +0.04 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.25 +0.03 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.22 +0.03 61 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.19 +0.02 61 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.17 +0.02 62 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 +0.01 61 0 2 0
29OCT26 2.90 C 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.11 +0.02 62 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.80 - 74 0 0 -
30DEC26 1.65 C 0.00 0.00 0.00 0.76 +0.08 72 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.73 +0.08 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 +0.08 72 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.66 +0.07 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.63 +0.07 70 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.60 +0.07 69 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.57 +0.07 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 +0.07 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.49 +0.07 67 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.43 +0.05 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 +0.04 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 +0.05 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 +0.03 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 +0.03 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 +0.04 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 +0.03 66 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 +0.03 66 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 +0.02 66 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 +0.02 66 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 +0.02 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.02 66 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.01 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 66 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 66 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.01 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 66 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 65 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 61 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 59 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.87 - 73 0 0 -
30MAR27 1.65 C 0.00 0.00 0.00 0.84 +0.08 72 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.81 +0.08 72 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.78 +0.07 72 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.75 +0.07 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.72 +0.07 70 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.69 +0.06 69 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.66 +0.06 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.63 +0.06 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.59 +0.07 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.54 +0.05 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.51 +0.06 68 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 +0.05 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 +0.05 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 +0.04 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.38 +0.04 68 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.36 +0.04 69 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.33 +0.03 68 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 +0.03 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 +0.03 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 +0.03 68 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.02 68 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 +0.03 69 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 +0.02 68 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 +0.03 69 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 +0.02 68 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.02 69 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 +0.02 69 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 +0.02 69 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.02 69 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.02 69 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.02 69 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 +0.02 68 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 +0.02 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.02 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 +0.02 67 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 0.93 - 72 0 0 -
29JUN27 1.65 C 0.00 0.00 0.00 0.90 +0.08 71 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.87 +0.07 70 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.85 +0.08 71 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.82 +0.08 70 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.79 +0.07 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.76 +0.06 69 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.73 +0.06 68 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.71 +0.06 68 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.66 +0.06 67 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.62 +0.06 67 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.58 +0.06 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.54 +0.06 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.51 +0.06 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 +0.05 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.45 +0.05 66 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 +0.05 67 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 +0.04 66 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.38 +0.04 66 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.04 67 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 +0.04 67 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 +0.04 67 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.03 66 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 +0.04 67 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 +0.03 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 +0.03 67 0 103 0
TOTAL CALL 806 9,321 +571
30JUL26 1.60 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.03 -0.02 60 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.04 -0.02 60 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 50 0
30JUL26 2.10 P 0.07 0.09 0.07 0.08 -0.04 57 23 67 +23
30JUL26 2.20 P 0.11 0.11 0.11 0.12 -0.06 55 5 102 0
30JUL26 2.30 P 0.00 0.00 0.00 0.18 -0.06 58 0 32 0
30JUL26 2.40 P 0.23 0.23 0.23 0.24 -0.07 55 2 162 +2
30JUL26 2.50 P 0.00 0.00 0.00 0.32 -0.08 58 0 674 0
30JUL26 2.60 P 0.00 0.00 0.00 0.40 -0.09 57 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.49 -0.09 58 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.59 -0.09 66 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.69 -0.09 73 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.78 -0.10 69 0 65 0
30JUL26 3.10 P 0.00 0.00 0.00 0.88 -0.10 75 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.98 -0.10 81 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.08 -0.10 86 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.18 -0.10 91 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.28 -0.10 96 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.47 -0.11 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.78 -0.10 118 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28AUG26 1.65 P 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.04 -0.02 62 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.05 -0.03 62 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.07 -0.04 59 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.09 -0.04 61 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.10 -0.05 59 0 20 0
28AUG26 2.10 P 0.16 0.16 0.16 0.14 -0.06 59 12 114 +12
28AUG26 2.20 P 0.00 0.00 0.00 0.19 -0.06 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.25 -0.06 61 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.31 -0.06 60 0 285 0
28AUG26 2.50 P 0.00 0.00 0.00 0.37 -0.08 57 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.45 -0.07 59 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.53 -0.09 59 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 -0.08 61 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.71 -0.08 63 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.80 -0.08 63 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.89 -0.09 62 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.99 -0.09 67 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.08 -0.10 63 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.18 -0.10 67 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.28 -0.10 71 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.38 -0.10 74 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.48 -0.10 77 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.58 -0.10 80 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.68 -0.10 83 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.78 -0.10 86 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 - 62 0 0 -
29SEP26 1.65 P 0.00 0.00 0.00 0.05 -0.03 62 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.06 -0.03 62 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 -0.03 65 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 -0.03 63 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 -0.04 62 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 -0.04 63 0 212 0
29SEP26 1.95 P 0.00 0.00 0.00 0.14 -0.04 63 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.16 -0.05 63 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.20 -0.06 62 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 -0.06 64 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 -0.07 63 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.38 -0.05 65 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.43 -0.07 61 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 -0.07 60 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.57 -0.08 59 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 -0.08 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 -0.08 58 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 -0.08 59 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.91 -0.08 60 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 1.00 -0.09 60 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.10 -0.08 63 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.19 -0.09 62 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.29 -0.09 65 0 1,174 0
29SEP26 3.60 P 1.39 1.39 1.39 1.39 -0.10 68 5 778 -5
29SEP26 3.70 P 0.00 0.00 0.00 1.48 -0.10 64 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.58 -0.10 67 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.68 -0.10 69 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.78 -0.10 72 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.87 -0.11 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.97 -0.11 0 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.27 -0.11 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.77 -0.11 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 3.02 -0.11 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.52 -0.11 0 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.77 -0.11 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 4.02 -0.11 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.27 -0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.52 -0.11 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.77 -0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.52 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.77 -0.11 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.07 - 65 0 0 -
29OCT26 1.65 P 0.00 0.00 0.00 0.08 -0.03 65 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.09 -0.04 64 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.11 -0.03 65 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.12 -0.04 64 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.14 -0.04 64 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.16 -0.05 64 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.18 -0.05 64 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.20 -0.06 64 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.25 -0.06 65 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.30 -0.07 64 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.36 -0.07 65 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.42 -0.07 65 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.49 -0.05 65 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.55 -0.06 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.62 -0.07 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.70 -0.07 63 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.78 -0.07 63 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.86 -0.07 63 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.93 -0.09 59 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.13 - 69 0 0 -
30DEC26 1.65 P 0.00 0.00 0.00 0.14 -0.03 68 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.16 -0.03 68 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.18 -0.04 69 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.20 -0.04 69 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.22 -0.04 69 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 -0.05 68 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 -0.04 69 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.29 -0.05 69 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 -0.06 68 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.40 -0.06 69 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.46 -0.06 69 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.52 -0.07 69 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.59 -0.07 70 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.66 -0.07 70 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.73 -0.04 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.78 -0.07 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.86 -0.07 66 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.94 -0.07 67 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.02 -0.07 66 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.10 -0.07 66 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.18 -0.09 65 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.28 -0.08 68 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.36 -0.08 67 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 -0.07 67 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 -0.09 69 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 -0.08 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.73 -0.09 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.83 -0.08 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 -0.08 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 -0.08 73 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.11 -0.08 71 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.21 -0.08 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.31 -0.09 75 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.39 -0.10 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.50 -0.08 75 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.59 -0.10 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.69 -0.09 74 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 - 71 0 0 -
30MAR27 1.65 P 0.00 0.00 0.00 0.22 -0.03 71 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 -0.04 71 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 -0.04 71 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 -0.04 72 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 -0.04 71 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 -0.04 72 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 -0.05 71 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 -0.04 72 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 -0.06 69 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.50 -0.06 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.57 -0.05 72 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.63 -0.06 72 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 -0.06 73 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 -0.07 73 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.80 -0.06 67 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.87 -0.06 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 -0.07 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 -0.06 67 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 -0.07 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.17 -0.07 66 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.25 -0.07 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.33 -0.08 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.42 -0.07 66 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.50 -0.08 65 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 -0.08 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 -0.08 66 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 -0.10 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.86 -0.08 66 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.95 -0.09 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.05 -0.09 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.13 -0.10 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.23 -0.10 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.33 -0.09 69 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.43 -0.09 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 -0.09 69 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.24 - 69 0 0 -
29JUN27 1.65 P 0.00 0.00 0.00 0.27 -0.02 70 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.29 -0.03 70 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.31 -0.03 69 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.34 -0.03 70 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 -0.04 69 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.39 -0.04 70 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.41 -0.05 69 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.44 -0.04 69 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.50 -0.04 70 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.56 -0.03 70 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.62 -0.04 69 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.68 -0.04 69 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.74 -0.07 68 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.81 -0.06 69 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.90 -0.03 71 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 -0.05 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.02 -0.06 68 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.09 -0.06 67 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.17 -0.05 67 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.24 -0.06 66 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.32 -0.06 67 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.40 -0.06 66 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.48 -0.07 66 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.56 -0.07 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.64 -0.07 65 0 22 0
TOTAL PUT 47 28,367 +32
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$ 8.54
29SEP26 5.78 C 0.00 0.00 0.00 2.77 +0.25 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.52 +0.23 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.29 +0.22 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.05 +0.23 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.82 +0.23 24 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.57 +0.21 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.35 +0.20 23 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.15 +0.20 27 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.95 +0.18 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.77 +0.16 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.63 +0.15 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.47 +0.11 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.37 +0.10 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.28 +0.07 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.02 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 -0.07 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.18 -0.08 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.26 -0.10 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.36 -0.12 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.49 -0.14 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.60 -0.19 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.77 -0.19 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.95 -0.20 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.13 -0.24 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.38 -0.20 31 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.82 -0.22 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.27 -0.22 35 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.74 -0.24 37 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.21 -0.24 40 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.68 -0.21 42 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$ 8.54
30JUL26 6.00 C 0.00 0.00 0.00 2.55 - 0 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 2.30 +0.25 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.05 +0.25 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.80 +0.24 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.56 +0.27 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.31 +0.24 28 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.07 +0.23 29 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.84 +0.21 28 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.63 +0.20 28 0 0 0
30JUL26 8.25 C 0.45 0.45 0.45 0.43 +0.13 26 1 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.29 +0.11 27 0 1 0
30JUL26 8.75 C 0.20 0.20 0.20 0.18 +0.07 27 5 9 +5
30JUL26 9.00 C 0.14 0.14 0.14 0.11 +0.05 28 10 23 -10
30JUL26 9.25 C 0.06 0.06 0.06 0.06 +0.03 28 7 86 +7
30JUL26 9.50 C 0.03 0.03 0.03 0.03 +0.01 28 1 65 0
30JUL26 9.75 C 0.02 0.02 0.02 0.02 +0.01 30 14 18 +14
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.57 - 42 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 2.32 +0.27 37 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.05 +0.25 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.80 +0.24 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.56 +0.23 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.31 +0.19 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.12 +0.21 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.91 +0.19 29 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.73 +0.18 30 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.55 +0.14 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.41 +0.12 29 0 9 0
28AUG26 8.75 C 0.00 0.00 0.00 0.30 +0.09 29 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.21 +0.06 29 0 91 0
28AUG26 9.25 C 0.18 0.18 0.18 0.16 +0.06 30 10 29 -10
28AUG26 9.50 C 0.12 0.12 0.12 0.11 +0.04 30 4 133 +4
28AUG26 9.75 C 0.00 0.00 0.00 0.07 +0.02 30 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.54 +0.25 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.29 +0.23 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.04 +0.23 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.80 +0.26 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 +0.28 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.32 +0.27 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 +0.24 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.81 +0.22 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 +0.22 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.33 +0.20 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.14 +0.21 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.19 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 +0.16 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 +0.12 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.10 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.08 28 0 32 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 +0.06 29 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.05 29 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.04 29 0 81 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 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 0.01 0.00 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.57 - 35 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 2.32 +0.26 31 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.05 +0.24 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.81 +0.21 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.58 +0.21 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.34 +0.19 23 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.20 +0.24 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.97 +0.18 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.81 +0.17 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.67 +0.16 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.51 +0.11 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.41 +0.09 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.32 +0.07 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.26 +0.07 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.20 +0.06 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.81 +0.27 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.57 +0.25 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.32 +0.26 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 +0.20 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 +0.18 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 +0.19 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 +0.17 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.25 +0.24 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.04 +0.18 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 +0.16 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 +0.16 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 +0.17 27 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 +0.12 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.11 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.09 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 +0.08 27 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 +0.06 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 +0.06 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.04 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.57 - 26 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.32 +0.20 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.10 +0.19 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 +0.18 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.75 +0.23 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.56 +0.21 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.38 +0.21 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 +0.20 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 +0.18 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 +0.17 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.82 +0.15 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 +0.13 27 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.52 +0.09 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 +0.09 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.38 +0.08 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 +0.06 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.23 +0.05 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.59 - 25 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.37 +0.18 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.17 +0.18 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.98 +0.19 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.84 +0.22 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.67 +0.21 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.50 +0.18 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.35 +0.12 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.22 +0.15 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.10 +0.14 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.99 +0.14 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.88 +0.12 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.79 +0.11 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.70 +0.10 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.62 +0.09 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.56 +0.09 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.49 +0.08 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.30 +0.05 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.23 +0.03 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
TOTAL CALL 52 1,450 +10
30JUL26 6.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
30JUL26 8.00 P 0.08 0.08 0.08 0.07 -0.06 28 4 39 +4
30JUL26 8.25 P 0.15 0.15 0.15 0.14 -0.09 28 10 97 +10
30JUL26 8.50 P 0.21 0.21 0.21 0.25 -0.12 29 15 115 +15
30JUL26 8.75 P 0.00 0.00 0.00 0.39 -0.16 29 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.55 -0.20 28 0 92 0
30JUL26 9.25 P 0.00 0.00 0.00 0.75 -0.23 27 0 80 0
30JUL26 9.50 P 1.01 1.01 0.96 0.98 -0.27 29 3 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.25 -0.23 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.50 -0.24 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.01 -0.23 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.51 -0.23 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.01 -0.23 73 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.51 -0.23 81 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.01 -0.23 88 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.51 -0.23 95 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.02 -0.22 105 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.51 -0.23 108 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.01 -0.23 113 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.51 -0.23 119 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.01 -0.23 124 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.04 30 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 -0.05 30 0 51 0
28AUG26 7.75 P 0.15 0.15 0.15 0.15 -0.07 30 15 45 +15
28AUG26 8.00 P 0.22 0.22 0.22 0.23 -0.09 30 10 55 +10
28AUG26 8.25 P 0.00 0.00 0.00 0.34 -0.12 30 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.47 -0.13 30 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.61 -0.17 30 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.79 -0.19 30 0 74 0
28AUG26 9.25 P 0.00 0.00 0.00 0.98 -0.23 30 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.23 -0.20 34 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.45 -0.22 35 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 -0.22 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.18 -0.24 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.67 -0.22 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.15 -0.23 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.65 -0.23 56 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.15 -0.22 61 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.65 -0.22 66 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.14 -0.23 69 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.63 -0.23 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.13 -0.23 75 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.04 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.06 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.07 29 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.08 29 0 45 0
29SEP26 8.25 P 0.37 0.37 0.37 0.41 -0.10 29 1 19 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.54 -0.14 29 0 58 0
29SEP26 8.75 P 0.63 0.68 0.63 0.70 -0.13 30 11 21 -9
29SEP26 9.00 P 0.00 0.00 0.00 0.85 -0.17 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 -0.21 28 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -0.20 31 0 180 0
29SEP26 9.75 P 1.47 1.47 1.47 1.49 -0.19 32 1 0 -1
29SEP26 10.00 P 0.00 0.00 0.00 1.72 -0.19 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.18 -0.24 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.67 -0.22 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 -0.23 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.65 -0.23 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 -0.22 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.65 -0.23 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.14 -0.23 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.63 -0.23 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.13 -0.23 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 -0.24 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.11 -0.23 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.27 -0.07 29 0 0 0
29OCT26 8.00 P 0.32 0.32 0.32 0.36 -0.08 29 15 15 +15
29OCT26 8.25 P 0.00 0.00 0.00 0.47 -0.10 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 -0.11 29 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.73 -0.16 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.89 -0.18 27 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.08 -0.21 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.32 -0.18 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.53 -0.18 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.75 -0.18 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.22 -0.20 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.67 -0.22 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.16 -0.22 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.04 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 -0.08 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.09 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 -0.07 27 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 -0.12 27 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.80 -0.14 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 -0.16 26 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 -0.20 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.21 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.22 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 -0.22 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 -0.20 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 -0.19 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 -0.20 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 -0.21 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 -0.21 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.65 -0.23 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 -0.22 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.65 -0.21 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 -0.22 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.62 -0.23 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.13 -0.21 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30MAR27 7.00 P 0.20 0.20 0.20 0.20 -0.04 27 3 3 +2
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.05 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 -0.07 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 -0.07 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 -0.09 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 -0.11 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.90 -0.15 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 -0.18 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.22 -0.19 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 -0.19 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 -0.20 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.84 -0.18 28 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.21 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.73 -0.18 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.20 -0.19 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.68 -0.20 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 -0.21 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 -0.22 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.15 -0.22 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.65 -0.21 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.14 -0.22 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.62 -0.24 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.13 -0.21 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 - 30 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 -0.05 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 -0.07 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.08 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.61 -0.09 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.72 -0.10 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.85 -0.11 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 0.98 -0.12 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.13 -0.13 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.29 -0.14 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.45 -0.16 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.63 -0.16 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.81 -0.17 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.00 -0.19 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.41 -0.20 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.85 -0.21 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.30 -0.22 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.77 -0.24 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.26 -0.24 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.73 -0.23 38 0 0 0
TOTAL PUT 88 1,767 +62
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$ 18.62
30JUL26 13.50 C 0.00 0.00 0.00 5.15 +0.52 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.65 +0.52 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.15 +0.51 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.65 +0.51 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.16 +0.50 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.67 +0.48 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.20 +0.46 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.75 +0.41 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.34 +0.35 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.01 +0.29 30 0 0 0
30JUL26 18.50 C 0.69 0.69 0.69 0.71 +0.23 30 15 15 +15
30JUL26 19.00 C 0.00 0.00 0.00 0.47 +0.16 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.30 +0.11 30 0 1 0
30JUL26 20.00 C 0.00 0.00 0.00 0.18 +0.07 29 0 8 0
30JUL26 21.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 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 91 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 5.18 +0.52 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.68 +0.51 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.19 +0.51 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.70 +0.49 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.22 +0.48 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.76 +0.45 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.32 +0.42 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.91 +0.38 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.54 +0.30 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.24 +0.28 29 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.95 +0.23 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.71 +0.18 29 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.52 +0.15 29 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.37 +0.11 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 10 0
28AUG26 22.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.18 +0.51 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.69 +0.51 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.20 +0.50 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.72 +0.48 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.25 +0.46 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.81 +0.43 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 +0.39 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.36 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 +0.27 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.38 +0.27 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.11 +0.23 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 +0.19 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.68 +0.15 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 +0.13 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.07 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.18 - 25 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 4.69 +0.50 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.21 +0.48 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.74 +0.46 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.29 +0.44 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.87 +0.41 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.47 +0.38 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.11 +0.35 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.78 +0.26 28 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.52 +0.27 29 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.26 +0.24 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.03 +0.20 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.83 +0.16 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.67 +0.14 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.42 +0.10 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.21 +0.49 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.74 +0.48 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.29 +0.46 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.85 +0.43 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.45 +0.41 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 +0.38 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.70 +0.36 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.36 +0.32 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 +0.29 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.79 +0.27 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 +0.24 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 +0.21 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.19 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 +0.16 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.12 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 +0.09 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.34 +0.46 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.91 +0.45 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.50 +0.43 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.10 +0.41 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.73 +0.39 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.37 +0.37 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.03 +0.34 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.72 +0.32 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.43 +0.29 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.17 +0.28 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.92 +0.24 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.70 +0.23 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 +0.20 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.31 +0.18 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 +0.14 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 +0.12 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 +0.10 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 +0.07 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.53 +0.45 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.12 +0.43 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.73 +0.42 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.35 +0.40 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.99 +0.37 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.66 +0.37 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.33 +0.33 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.04 +0.32 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.75 +0.28 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.50 +0.28 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.25 +0.24 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.03 +0.24 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.82 +0.20 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.64 +0.20 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.31 +0.16 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.04 +0.13 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.82 +0.10 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 +0.09 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.50 +0.07 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
TOTAL CALL 15 599 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.06 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 -0.10 30 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 0.19 -0.17 30 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.33 -0.23 29 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.53 -0.28 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.80 -0.36 29 0 38 0
30JUL26 19.50 P 0.00 0.00 0.00 1.13 -0.42 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.52 -0.45 29 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.41 -0.50 29 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.38 -0.52 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.38 -0.52 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.38 -0.52 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.38 -0.52 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.38 -0.52 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.38 -0.52 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.38 -0.52 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.38 -0.52 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.38 -0.52 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.38 -0.52 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.38 -0.52 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.38 -0.52 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.38 -0.52 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.38 -0.52 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.38 -0.52 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.38 -0.52 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.38 -0.52 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.38 -0.52 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.05 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.08 29 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 -0.10 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.27 -0.14 28 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.41 -0.19 28 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.58 -0.25 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.81 -0.30 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.09 -0.38 27 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.45 -0.39 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.81 -0.43 28 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.64 -0.47 28 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.55 -0.50 28 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.51 -0.51 28 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.49 -0.52 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.48 -0.52 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.48 -0.51 34 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.47 -0.52 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.47 -0.51 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.46 -0.52 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.46 -0.51 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.45 -0.52 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.45 -0.51 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.44 -0.52 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.44 -0.51 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.43 -0.52 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.43 -0.51 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.43 -0.51 62 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.42 -0.52 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.42 -0.51 64 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.06 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.08 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.11 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.13 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.17 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 -0.21 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.76 -0.26 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 -0.29 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.28 -0.33 27 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.62 -0.38 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.97 -0.41 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.76 -0.45 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.63 -0.48 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.55 -0.50 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.51 -0.51 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.49 -0.51 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.48 -0.51 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.47 -0.52 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.47 -0.51 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.46 -0.52 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.46 -0.51 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.45 -0.52 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.45 -0.51 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.44 -0.52 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.44 -0.51 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.43 -0.52 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.43 -0.51 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.43 -0.51 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.42 -0.52 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.42 -0.51 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.07 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 -0.09 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.27 -0.10 28 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.37 -0.14 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.51 -0.17 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.68 -0.21 27 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.88 -0.25 27 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 1.12 -0.28 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.40 -0.31 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.71 -0.39 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.09 -0.38 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.84 -0.43 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.69 -0.46 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.59 -0.49 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.54 -0.50 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.50 -0.51 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.49 -0.51 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.07 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.08 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 -0.11 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.14 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.16 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.73 -0.19 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 -0.23 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.14 -0.26 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 -0.28 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.67 -0.31 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.97 -0.34 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.30 -0.36 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.02 -0.41 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.83 -0.44 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.69 -0.47 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.60 -0.49 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.54 -0.50 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.51 -0.50 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.49 -0.51 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.47 -0.51 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.46 -0.52 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.46 -0.51 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.45 -0.52 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.45 -0.51 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.44 -0.52 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.44 -0.51 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.43 -0.52 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.43 -0.51 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.43 -0.51 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.42 -0.52 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.42 -0.51 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 -0.06 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.09 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.12 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 -0.13 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 -0.16 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.19 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 -0.20 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 -0.23 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.25 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 -0.28 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.94 -0.30 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 -0.33 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.55 -0.35 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.24 -0.39 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.01 -0.42 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.83 -0.45 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.70 -0.47 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.61 -0.49 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.55 -0.50 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.51 -0.51 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.49 -0.51 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.47 -0.51 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.46 -0.51 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.45 -0.52 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.45 -0.51 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.44 -0.52 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.44 -0.51 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.43 -0.52 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.43 -0.51 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.43 -0.51 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.42 -0.52 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.42 -0.51 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 -0.09 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 -0.11 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.54 -0.12 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 -0.15 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.82 -0.16 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.99 -0.19 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 -0.21 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 -0.24 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 -0.25 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 -0.28 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.16 -0.29 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.44 -0.33 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.76 -0.33 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.44 -0.36 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.17 -0.41 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.96 -0.44 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.81 -0.45 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.70 -0.47 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.61 -0.49 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.55 -0.50 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.51 -0.51 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.49 -0.50 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.47 -0.51 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.46 -0.51 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.45 -0.51 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.44 -0.52 0 0 0 0
TOTAL PUT 0 353 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$ 3.16
30JUL26 2.50 C 0.00 0.00 0.00 0.67 - 46 0 0 -
30JUL26 2.60 C 0.00 0.00 0.00 0.57 - 39 0 0 -
30JUL26 2.70 C 0.00 0.00 0.00 0.48 - 42 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.39 - 41 0 0 -
30JUL26 2.90 C 0.00 0.00 0.00 0.30 -0.20 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.23 -0.18 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.17 -0.16 38 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.12 -0.13 38 0 0 0
30JUL26 3.30 C 0.09 0.09 0.09 0.08 -0.10 38 79 79 +79
30JUL26 3.40 C 0.04 0.04 0.04 0.06 -0.07 40 28 60 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.05 41 0 290 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 -0.05 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.02 41 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.68 - 39 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.59 - 40 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.50 - 38 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.41 - 35 0 0 -
28AUG26 2.90 C 0.00 0.00 0.00 0.34 -0.19 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.27 -0.18 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 -0.16 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.16 -0.14 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 -0.10 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 -0.08 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.07 -0.07 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 -0.04 39 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.03 39 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 39 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 42 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 - 42 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 0.60 - 41 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 0.50 - 35 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 0.43 - 38 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.19 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.18 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 -0.15 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.14 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 -0.11 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.09 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.08 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.06 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.05 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.04 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.40 C 0.02 0.02 0.02 0.01 0.00 40 5 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.70 - 43 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.61 - 40 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.52 - 38 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.44 - 37 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.37 - 36 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.30 -0.18 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.24 -0.17 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.20 -0.15 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 -0.14 34 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 -0.12 34 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.11 34 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.09 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.09 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.08 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 -0.06 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.05 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 - 39 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.62 - 37 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.54 - 35 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.47 - 35 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.40 -0.20 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 -0.19 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.19 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.17 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.16 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.14 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.13 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.12 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.11 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.12 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.10 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.09 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.08 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.07 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.07 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.06 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.06 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 - 32 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.64 - 33 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.57 - 33 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.51 - 33 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.44 -0.22 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.21 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.21 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.20 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.19 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.19 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.17 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.17 31 0 0 0
30MAR27 3.70 C 0.10 0.10 0.10 0.15 -0.15 32 20 20 +20
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.15 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.13 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.13 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.12 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.11 32 0 0 0
30MAR27 4.30 C 0.05 0.05 0.05 0.06 -0.10 32 5 5 +5
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.10 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.09 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.09 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.09 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.08 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.07 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.06 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 - 31 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 0.67 - 31 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.60 - 30 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 0.56 - 32 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.50 -0.23 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 -0.22 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.22 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.21 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.21 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.21 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.20 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.19 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.18 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.17 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.17 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.14 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.14 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.13 32 0 0 0
29JUN27 4.30 C 0.11 0.11 0.08 0.09 -0.13 31 10 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.13 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.12 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.12 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 -0.11 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 -0.11 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 -0.10 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 -0.10 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 -0.09 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
TOTAL CALL 147 1,733 +104
30JUL26 2.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 2.70 P 0.01 0.01 0.01 0.01 - 39 45 45 -
30JUL26 2.80 P 0.00 0.00 0.00 0.02 - 38 0 0 -
30JUL26 2.90 P 0.07 0.07 0.07 0.04 +0.03 39 15 15 +15
30JUL26 3.00 P 0.09 0.09 0.09 0.07 +0.05 40 15 15 +15
30JUL26 3.10 P 0.09 0.10 0.09 0.11 +0.07 40 182 132 +132
30JUL26 3.20 P 0.14 0.14 0.14 0.15 +0.09 37 5 80 +5
30JUL26 3.30 P 0.16 0.16 0.16 0.22 +0.12 40 20 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.29 +0.15 39 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.38 +0.18 43 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.47 +0.20 46 0 165 0
30JUL26 3.70 P 0.58 0.58 0.58 0.56 +0.22 47 3 111 -3
30JUL26 3.80 P 0.00 0.00 0.00 0.66 +0.22 52 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.76 +0.23 57 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.87 +0.26 69 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.97 +0.26 73 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 1.07 +0.24 78 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.17 +0.23 83 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 1.27 +0.23 87 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.37 +0.23 92 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.47 +0.22 96 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.57 +0.22 100 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.67 +0.22 103 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.74 +0.23 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.84 +0.23 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.09 +0.23 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.34 +0.23 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.59 +0.23 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.84 +0.23 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.09 +0.23 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.34 +0.23 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.59 +0.23 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.03 - 38 0 0 -
28AUG26 2.70 P 0.00 0.00 0.00 0.04 - 35 0 0 -
28AUG26 2.80 P 0.05 0.05 0.05 0.07 - 37 1 1 -
28AUG26 2.90 P 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
28AUG26 3.00 P 0.14 0.15 0.14 0.15 +0.07 37 3 2 +2
28AUG26 3.10 P 0.17 0.17 0.17 0.20 +0.09 37 40 40 +40
28AUG26 3.20 P 0.26 0.26 0.26 0.27 +0.12 39 20 20 +20
28AUG26 3.30 P 0.00 0.00 0.00 0.33 +0.13 37 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.40 +0.14 36 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.49 +0.17 39 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.58 +0.19 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.67 +0.21 42 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.76 +0.21 42 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.86 +0.23 46 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.95 +0.23 44 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 1.04 +0.22 41 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.15 +0.24 51 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.25 +0.24 54 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.33 +0.23 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.43 +0.23 31 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.53 +0.23 38 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.63 +0.23 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.73 +0.23 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.83 +0.23 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.93 +0.23 52 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.18 +0.23 59 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.43 +0.24 66 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.67 +0.23 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.92 +0.23 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 - 39 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.05 - 36 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.08 - 38 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.10 - 36 0 0 -
29SEP26 2.90 P 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.07 35 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 +0.10 37 0 0 0
29SEP26 3.20 P 0.31 0.31 0.31 0.30 +0.11 37 11 11 +11
29SEP26 3.30 P 0.00 0.00 0.00 0.35 +0.11 34 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.42 +0.12 34 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.15 34 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 +0.16 33 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 +0.17 34 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 +0.20 43 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 +0.20 44 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.20 44 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.22 50 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.22 49 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.22 52 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 +0.22 55 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 +0.24 49 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.53 +0.22 30 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.64 +0.24 48 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 +0.23 37 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.83 +0.23 40 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.93 +0.23 42 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.18 +0.23 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.43 +0.24 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.67 +0.23 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.92 +0.23 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.17 +0.23 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.42 +0.23 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.67 +0.23 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.92 +0.23 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.17 +0.23 68 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.42 +0.23 73 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.67 +0.24 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.91 +0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.16 +0.23 0 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 - 34 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.06 - 34 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.09 - 35 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.12 - 34 0 0 -
29OCT26 2.90 P 0.19 0.19 0.19 0.16 - 35 16 16 -
29OCT26 3.00 P 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.24 +0.06 32 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.30 +0.07 32 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.37 +0.09 33 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.44 +0.10 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.51 +0.11 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.59 +0.13 32 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.68 +0.14 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.79 +0.18 38 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.88 +0.19 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.97 +0.20 39 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.08 +0.22 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.17 +0.22 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.27 +0.22 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.37 +0.22 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.45 +0.23 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.53 +0.21 29 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.64 +0.23 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.73 +0.22 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 - 34 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.10 - 35 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.13 - 35 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.16 - 34 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
30DEC26 3.20 P 0.29 0.41 0.29 0.35 +0.06 33 12 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.07 32 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 +0.07 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.08 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 +0.10 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 +0.10 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 +0.13 32 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.14 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.15 33 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.18 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.19 37 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.20 39 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 +0.21 41 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 +0.20 37 0 55 0
30DEC26 4.60 P 1.53 1.53 1.53 1.53 +0.19 25 10 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 +0.21 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.73 +0.21 30 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.83 +0.21 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.93 +0.22 33 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.18 +0.22 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.43 +0.23 42 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.92 +0.23 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.17 +0.23 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.42 +0.23 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.67 +0.23 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.92 +0.23 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.17 +0.23 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 - 31 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.12 - 32 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.15 - 31 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.19 - 31 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 +0.04 29 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 +0.06 30 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 +0.06 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 +0.07 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 +0.10 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.98 +0.11 30 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 +0.13 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.14 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.16 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.17 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 +0.17 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.53 +0.16 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.64 +0.18 32 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.73 +0.18 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.83 +0.19 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.93 +0.20 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.18 +0.21 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.43 +0.22 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.92 +0.22 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.17 +0.23 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.42 +0.23 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.67 +0.23 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.92 +0.23 44 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 - 31 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.15 - 31 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.18 - 31 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.22 - 31 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.41 0.00 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 +0.03 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 +0.07 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.09 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.09 30 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.18 +0.11 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.27 +0.12 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.37 +0.13 32 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.45 +0.13 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.55 +0.15 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.64 +0.15 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.74 +0.16 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.84 +0.17 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.93 +0.17 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.18 +0.19 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.43 +0.21 34 0 0 0
TOTAL PUT 398 3,515 +237
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$ 152.80
03JUL26 105.00 C 0.00 0.00 0.00 47.81 -0.91 217 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 45.31 -0.92 202 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 42.81 -0.92 188 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 40.31 -0.92 174 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 37.81 -0.92 161 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 35.31 -0.92 147 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 32.81 -0.92 134 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 30.31 -0.92 120 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 27.81 -0.92 106 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 25.31 -0.92 91 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 22.81 -0.92 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 20.31 -0.93 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 17.81 -0.94 0 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 15.31 -0.97 0 0 36 0
03JUL26 140.00 C 0.00 0.00 0.00 12.82 -1.03 66 0 15 0
03JUL26 142.50 C 0.00 0.00 0.00 10.34 -1.16 62 0 16 0
03JUL26 145.00 C 0.00 0.00 0.00 7.93 -1.33 63 0 30 0
03JUL26 147.50 C 0.00 0.00 0.00 5.68 -1.53 63 0 15 0
03JUL26 150.00 C 0.00 0.00 0.00 3.61 -1.96 59 0 73 0
03JUL26 152.50 C 0.00 0.00 0.00 2.13 -1.86 61 0 30 0
03JUL26 155.00 C 0.00 0.00 0.00 1.14 -1.59 63 0 23 0
03JUL26 157.50 C 0.00 0.00 0.00 0.53 -1.25 64 0 37 0
03JUL26 160.00 C 0.00 0.00 0.00 0.21 -0.89 64 0 60 0
03JUL26 162.50 C 0.00 0.00 0.00 0.07 -0.58 64 0 15 0
03JUL26 165.00 C 0.00 0.00 0.00 0.02 -0.34 63 0 55 0
03JUL26 167.50 C 0.21 0.21 0.21 0.01 -0.18 68 1 2 0
03JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.09 78 0 10 0
03JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.04 88 0 5 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 30.39 -1.58 56 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 27.90 -1.58 54 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 25.43 -1.75 55 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 22.98 -1.70 54 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 20.56 -1.01 54 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 18.20 -1.04 54 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 15.91 -1.07 54 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 13.72 -1.11 54 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 11.66 -1.13 54 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 9.75 -1.14 54 0 0 0
10JUL26 147.50 C 0.00 0.00 0.00 8.01 -1.15 54 0 7 0
10JUL26 150.00 C 0.00 0.00 0.00 6.28 -1.54 52 0 0 0
10JUL26 152.50 C 0.00 0.00 0.00 4.98 -1.40 53 0 0 0
10JUL26 155.00 C 3.75 4.10 3.75 3.87 -1.27 53 2 1 +1
10JUL26 157.50 C 4.88 4.88 3.20 2.95 -1.13 53 16 46 +16
10JUL26 160.00 C 4.79 4.85 2.30 2.26 -0.92 54 26 6 +6
10JUL26 162.50 C 0.00 0.00 0.00 1.70 -0.75 55 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 1.23 -0.62 55 0 2 0
10JUL26 167.50 C 0.00 0.00 0.00 0.87 -0.51 55 0 16 0
10JUL26 170.00 C 0.00 0.00 0.00 0.60 -0.42 55 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.41 -0.33 55 0 45 0
10JUL26 175.00 C 0.00 0.00 0.00 0.27 -0.24 55 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 60.50 -0.92 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 58.01 -0.91 54 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 55.52 -0.91 55 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 53.02 -0.92 48 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 50.54 -0.92 53 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 48.05 -0.93 51 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 45.57 -1.52 51 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 43.25 -1.42 61 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 40.80 -1.43 59 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 38.37 -1.39 58 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 35.91 -1.58 55 0 46 0
30JUL26 120.00 C 33.00 33.00 33.00 33.55 -1.46 55 1 1 +1
30JUL26 122.50 C 0.00 0.00 0.00 32.01 -0.74 67 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 28.78 -1.63 51 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 26.51 -1.88 51 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 24.36 -1.04 51 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 22.27 -1.05 51 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 20.25 -1.06 51 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 18.33 -1.06 51 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 16.51 -1.06 51 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 14.79 -1.06 51 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 13.19 -1.04 51 0 47 0
30JUL26 147.50 C 0.00 0.00 0.00 11.69 -1.03 51 0 91 0
30JUL26 150.00 C 10.24 10.24 9.95 10.14 -1.18 50 16 44 -15
30JUL26 152.50 C 0.00 0.00 0.00 8.84 -1.49 50 0 98 0
30JUL26 155.00 C 8.95 8.95 8.50 7.71 -1.40 50 17 74 -5
30JUL26 157.50 C 0.00 0.00 0.00 7.08 -0.91 53 0 33 0
30JUL26 160.00 C 6.65 6.65 6.65 5.87 -1.12 51 2 151 -2
30JUL26 162.50 C 0.00 0.00 0.00 5.08 -1.00 51 0 15 0
30JUL26 165.00 C 4.79 4.94 4.06 4.34 -0.93 51 126 196 +115
30JUL26 167.50 C 4.23 4.31 3.64 3.80 -0.74 52 134 195 +121
30JUL26 170.00 C 3.68 3.68 3.04 3.25 -0.65 52 120 123 +120
30JUL26 172.50 C 0.00 0.00 0.00 2.74 -0.60 52 0 0 0
30JUL26 175.00 C 2.35 2.35 2.35 2.30 -0.55 52 2 22 +2
28AUG26 95.00 C 0.00 0.00 0.00 58.29 -0.93 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 55.89 -0.88 54 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 53.37 -0.96 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.23 -0.68 58 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 48.83 -0.69 57 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.25 -0.89 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.08 -0.72 55 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.75 -0.74 54 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 39.45 -0.77 53 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 37.19 -0.80 53 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.99 -0.82 52 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 32.83 -1.84 52 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 30.26 -2.22 48 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 28.50 -2.01 50 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 26.66 -1.75 51 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 24.79 -1.81 51 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 23.01 -1.02 51 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 21.30 -1.02 51 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 19.67 -1.01 51 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 18.12 -1.00 51 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 16.66 -0.99 51 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 15.28 -0.97 51 0 30 0
28AUG26 150.00 C 13.68 13.68 13.68 13.78 -1.15 50 15 55 +6
28AUG26 152.50 C 13.40 13.40 13.40 12.59 -1.25 50 15 30 0
28AUG26 155.00 C 11.94 11.94 11.77 11.50 -1.36 50 2 7 -1
28AUG26 157.50 C 11.11 11.11 11.11 10.49 -1.30 50 15 22 +15
28AUG26 160.00 C 0.00 0.00 0.00 9.56 -1.19 51 0 37 0
28AUG26 162.50 C 8.83 8.83 8.83 8.68 -1.10 51 15 30 +15
28AUG26 165.00 C 8.96 8.96 8.11 7.89 -0.99 51 30 48 +15
28AUG26 167.50 C 0.00 0.00 0.00 7.20 -0.86 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 6.52 -0.77 51 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 5.89 -0.70 51 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 5.28 -0.66 51 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 73.24 -0.91 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.76 -0.92 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.29 -0.92 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.84 -0.92 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.38 -0.93 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.94 -0.93 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.52 -0.94 49 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.12 -0.93 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.74 -0.95 49 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.43 -0.90 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.06 -0.96 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.76 -0.97 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.56 -0.93 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.34 -0.94 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.46 -2.67 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 39.18 +0.23 56 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 37.05 +0.09 55 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 34.13 -0.86 50 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 32.17 -1.81 50 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 30.27 -1.84 49 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 27.86 -2.35 46 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 26.01 -1.58 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 24.97 -1.76 49 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 23.19 -1.85 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 21.65 -1.81 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 20.19 -1.78 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 18.93 -1.55 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 17.66 -0.91 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 15.98 -1.55 47 0 45 0
29SEP26 152.50 C 0.00 0.00 0.00 14.89 -1.50 48 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 13.97 -1.33 48 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 12.79 -1.46 48 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 12.02 -1.23 49 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 11.15 -1.12 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.33 -1.06 49 0 50 0
29SEP26 167.50 C 0.00 0.00 0.00 9.46 -1.04 49 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 8.85 -0.81 49 0 15 0
29SEP26 172.50 C 8.53 8.53 8.53 8.25 -0.71 50 5 20 +5
29SEP26 175.00 C 0.00 0.00 0.00 7.32 -0.93 49 0 26 0
29OCT26 130.00 C 0.00 0.00 0.00 30.21 -1.51 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.97 -2.29 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.39 -2.19 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 25.89 -1.10 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.83 -1.69 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 22.17 -1.88 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 20.89 -1.70 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 19.66 -1.66 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 18.65 -1.40 48 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 17.36 -0.88 48 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 16.29 -1.18 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 15.27 -1.20 48 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 14.31 -1.18 48 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 13.40 -1.08 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 12.54 -1.07 48 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 11.74 -1.00 48 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 10.98 -0.89 49 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 10.06 -0.68 48 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 9.39 -0.67 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.83 -0.95 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.46 -0.95 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 69.10 -0.97 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.77 -0.97 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.45 -0.99 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.19 -0.99 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.94 -0.99 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.73 -1.01 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.56 -1.01 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 53.39 -1.03 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 51.32 -1.04 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.26 -1.04 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.22 -1.06 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.29 -1.07 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.37 -1.07 46 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 41.47 -1.08 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.70 -1.08 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 37.93 -1.08 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 36.16 -1.09 46 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 34.56 -1.09 46 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 32.96 -1.10 46 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 31.37 -1.10 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.95 -1.01 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 28.48 -1.08 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 27.07 -1.08 46 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 25.47 -1.28 46 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 24.26 -1.23 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 22.94 -1.64 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 21.73 -1.87 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 20.94 -1.59 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 19.89 -1.53 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 19.00 -1.38 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 17.94 -1.40 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 16.75 -1.55 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.16 -1.17 47 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 15.33 -0.67 47 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.54 -1.09 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 13.80 -0.98 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 13.04 -0.89 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.84 -0.85 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.57 -0.81 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.33 -0.82 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.10 -0.81 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.93 -0.77 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.79 -0.77 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.64 -0.77 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.60 -0.71 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.56 -0.71 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 55.53 -0.71 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.60 -0.65 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.70 -0.65 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.80 -0.65 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 47.97 -0.58 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 46.23 -0.57 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 44.49 -0.57 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.75 -0.56 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 41.15 -0.49 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.58 -0.49 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.02 -0.48 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.45 -0.48 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.05 -0.40 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 33.68 -0.39 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 32.30 -0.39 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 31.38 +0.07 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.09 +0.11 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 28.48 -0.31 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 27.30 -0.31 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 26.52 +0.10 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 25.30 -0.69 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 24.28 -0.63 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 23.37 +0.18 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.40 +0.21 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 21.51 -0.33 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 20.50 +0.29 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 19.71 +0.36 46 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.86 -0.24 46 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.12 -0.15 46 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.29 -0.14 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.64 -0.92 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.67 -0.91 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 59.80 -0.91 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 57.93 -0.91 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 56.06 -0.92 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 54.29 -0.89 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.58 -0.89 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.87 -0.89 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 49.16 -0.90 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.54 -0.87 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.01 -0.87 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 44.48 -0.87 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.94 -0.88 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 41.44 -0.85 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 40.09 -0.84 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 38.75 -0.83 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 37.40 -0.84 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 36.06 -0.84 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 34.77 -0.79 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 33.62 -0.79 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 32.47 -0.79 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 31.49 -0.62 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.42 -1.20 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 29.36 -1.03 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.34 -1.01 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.36 -1.13 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.38 -1.14 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 25.47 -1.08 45 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 24.59 -0.97 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 23.74 -0.97 46 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 22.92 -0.95 46 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 22.12 -0.95 46 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 21.36 -0.91 46 0 0 0
TOTAL CALL 560 10,533 +415
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
03JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
03JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 15 0
03JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.04 79 0 31 0
03JUL26 140.00 P 0.04 0.04 0.04 0.01 -0.11 66 2 41 -2
03JUL26 142.50 P 0.00 0.00 0.00 0.04 -0.23 66 0 5 0
03JUL26 145.00 P 0.20 0.20 0.16 0.13 -0.39 64 18 56 +18
03JUL26 147.50 P 0.00 0.00 0.00 0.38 -0.57 64 0 30 0
03JUL26 150.00 P 1.50 1.50 1.00 0.94 -0.68 64 4 18 0
03JUL26 152.50 P 0.00 0.00 0.00 1.94 -0.63 65 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 3.43 -0.37 67 0 3 0
03JUL26 157.50 P 0.00 0.00 0.00 5.21 -0.13 63 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 7.39 +0.27 63 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 9.76 +0.36 64 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 12.21 +0.59 62 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 14.70 +0.74 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 17.20 +0.83 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 19.70 +0.88 0 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 22.20 +0.89 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.10 -0.06 55 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 0.18 -0.09 54 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 0.32 -0.12 54 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 0.54 -0.15 55 0 0 0
10JUL26 140.00 P 0.95 0.96 0.95 0.86 -0.14 55 4 4 +4
10JUL26 142.50 P 0.00 0.00 0.00 1.28 -0.16 54 0 15 0
10JUL26 145.00 P 0.00 0.00 0.00 1.92 -0.10 55 0 0 0
10JUL26 147.50 P 1.94 1.94 1.94 2.70 -0.07 55 9 24 +9
10JUL26 150.00 P 0.00 0.00 0.00 3.65 -0.02 55 0 0 0
10JUL26 152.50 P 3.72 3.72 3.72 4.88 +0.13 56 10 10 +10
10JUL26 155.00 P 5.76 5.76 5.76 6.28 +0.27 56 15 15 +15
10JUL26 157.50 P 0.00 0.00 0.00 7.83 +0.40 56 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 9.39 +0.11 54 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 11.28 +0.22 54 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 13.32 +0.33 54 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 15.47 +0.43 54 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 17.71 +0.52 54 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 20.02 +0.60 54 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 22.40 +0.68 54 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.11 -0.03 52 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.17 -0.04 52 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 0.25 -0.05 52 0 43 0
30JUL26 120.00 P 0.00 0.00 0.00 0.37 -0.05 52 0 76 0
30JUL26 122.50 P 0.00 0.00 0.00 0.53 -0.08 52 0 52 0
30JUL26 125.00 P 0.00 0.00 0.00 0.72 -0.10 52 0 78 0
30JUL26 127.50 P 0.00 0.00 0.00 0.99 -0.11 52 0 36 0
30JUL26 130.00 P 1.36 1.36 1.36 1.33 -0.12 52 6 53 +6
30JUL26 132.50 P 0.00 0.00 0.00 1.72 -0.10 52 0 109 0
30JUL26 135.00 P 0.00 0.00 0.00 2.22 -0.03 52 0 56 0
30JUL26 137.50 P 0.00 0.00 0.00 2.81 +0.01 52 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 3.47 +0.03 52 0 51 0
30JUL26 142.50 P 0.00 0.00 0.00 4.29 +0.08 52 0 31 0
30JUL26 145.00 P 5.40 5.40 5.40 5.18 +0.14 52 2 153 0
30JUL26 147.50 P 0.00 0.00 0.00 6.13 +0.11 52 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 7.35 +0.28 52 0 50 0
30JUL26 152.50 P 0.00 0.00 0.00 8.63 +0.38 53 0 9 0
30JUL26 155.00 P 0.00 0.00 0.00 10.06 +0.54 53 0 30 0
30JUL26 157.50 P 9.71 9.71 9.71 11.39 +0.45 52 7 22 +7
30JUL26 160.00 P 0.00 0.00 0.00 13.00 +0.62 52 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 14.49 +0.13 51 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 16.27 +0.18 51 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 18.12 +0.24 51 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 20.06 +0.29 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 22.06 +0.35 51 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 24.59 +0.85 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.41 -0.04 51 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.54 -0.05 51 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.72 -0.06 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.94 -0.05 51 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 1.22 -0.04 51 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 1.51 -0.05 51 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 1.90 -0.05 51 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 2.31 -0.11 51 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 2.84 0.00 51 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 3.36 +0.02 51 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 3.95 +0.02 51 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 4.65 +0.07 51 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 5.44 +0.08 51 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 6.35 +0.17 51 0 7 0
28AUG26 142.50 P 0.00 0.00 0.00 7.23 +0.14 51 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 8.23 +0.14 51 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 9.42 +0.32 51 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 10.63 +0.33 51 0 4 0
28AUG26 152.50 P 0.00 0.00 0.00 11.96 +0.44 51 0 6 0
28AUG26 155.00 P 12.93 13.28 12.93 13.41 +0.55 51 30 82 +15
28AUG26 157.50 P 0.00 0.00 0.00 14.80 +0.51 51 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 16.30 +0.25 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 17.94 +0.29 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 19.39 +0.11 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 21.14 +0.21 51 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 23.63 +0.90 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.43 +0.89 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 27.50 +1.29 55 0 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 0.04 -0.01 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.47 -0.04 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.60 -0.04 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.78 -0.05 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.98 -0.05 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 1.23 -0.06 49 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 1.51 -0.07 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.85 -0.07 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 2.24 -0.07 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 2.66 -0.07 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 3.18 -0.08 49 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 3.70 -0.08 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 4.35 -0.08 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 5.03 -0.08 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 5.76 -0.06 49 0 27 0
29SEP26 135.00 P 6.59 6.82 6.59 6.54 +0.06 48 30 305 +30
29SEP26 137.50 P 7.67 7.67 7.67 7.55 +0.24 49 15 375 +8
29SEP26 140.00 P 0.00 0.00 0.00 8.40 +0.17 49 0 235 0
29SEP26 142.50 P 0.00 0.00 0.00 9.53 +0.29 49 0 6 0
29SEP26 145.00 P 10.10 10.10 10.10 10.64 +0.38 49 2 17 -2
29SEP26 147.50 P 0.00 0.00 0.00 11.72 +0.32 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.90 +0.30 48 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 14.44 +0.56 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.73 +0.43 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.17 +0.63 49 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 18.65 +0.71 49 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 20.42 +0.98 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.38 +1.35 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 23.36 +0.30 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 25.14 +0.91 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 27.51 +1.08 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 29.38 +1.00 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 6.46 -0.05 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 7.33 -0.04 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 8.43 +0.19 49 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 8.97 +0.09 47 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 10.02 +0.12 47 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 11.13 +0.20 48 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 12.32 +0.33 48 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 13.46 +0.27 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 14.75 +0.24 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 16.11 +0.27 48 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 17.50 +0.33 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 19.03 -0.11 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 20.54 +0.75 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 22.34 +1.11 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 24.01 +1.19 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 25.53 +1.10 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 27.58 +1.47 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 29.03 +1.19 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 31.26 +1.60 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.51 -0.05 46 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.65 -0.05 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.79 -0.07 46 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.00 -0.07 46 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.21 -0.07 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.47 -0.09 46 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.76 -0.10 46 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.06 -0.12 46 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.46 -0.12 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.87 -0.12 46 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 3.30 -0.14 46 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.84 -0.15 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.38 -0.15 46 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 4.95 -0.16 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.65 -0.17 46 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 6.35 -0.17 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.06 -0.17 46 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 7.77 -0.08 46 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 8.66 -0.32 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.51 -0.05 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.57 +0.07 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 11.59 +0.05 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 12.66 +0.08 46 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 13.80 +0.17 46 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 14.99 +0.18 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.24 +0.20 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 17.56 +0.29 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.94 +0.43 46 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 20.37 +0.49 46 0 200 0
30DEC26 157.50 P 0.00 0.00 0.00 21.85 +0.55 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.38 +0.65 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 24.85 +0.69 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 26.52 +0.85 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.10 +0.83 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.72 +0.84 46 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 31.49 +1.00 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 33.30 +1.14 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.77 +0.07 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.95 +0.10 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.16 +0.10 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.38 +0.11 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.66 +0.14 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.97 +0.15 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.27 +0.15 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.68 +0.20 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 3.09 +0.11 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.51 +0.20 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.04 +0.27 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.59 +0.27 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 5.15 +0.28 45 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.78 +0.35 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.49 +0.35 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 7.20 +0.35 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.92 +0.36 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 8.78 +0.43 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.67 +0.44 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 10.56 +0.44 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.46 +0.44 45 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 12.52 +0.52 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.61 +0.53 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.52 +0.36 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 15.64 +0.28 45 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 16.82 +0.42 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 18.05 +0.36 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 19.32 +0.43 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.66 +0.46 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 22.05 +0.44 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.41 +0.46 45 0 0 0
30MAR27 157.50 P 25.36 25.36 25.36 24.88 +0.65 44 15 30 +15
30MAR27 160.00 P 0.00 0.00 0.00 26.39 +0.98 45 0 0 0
30MAR27 162.50 P 26.37 26.37 26.37 27.93 +0.67 45 9 9 +9
30MAR27 165.00 P 0.00 0.00 0.00 29.53 +1.12 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.16 +1.15 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.98 +1.34 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.62 +0.80 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.32 +0.67 45 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.63 -0.01 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.10 0.00 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.67 +0.01 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.24 +0.01 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.81 +0.01 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 6.48 +0.03 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.20 +0.02 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.93 +0.02 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.67 +0.02 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.50 +0.05 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 10.41 +0.05 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 11.32 +0.05 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 12.23 +0.05 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 13.18 +0.07 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 14.28 +0.09 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.38 +0.08 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 16.48 +0.08 45 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 17.46 -0.05 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 18.63 +0.39 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.88 +0.44 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.13 +0.47 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.44 +0.50 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.80 +0.54 45 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 25.20 +0.53 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 26.64 +0.52 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.12 +0.55 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 29.63 +0.57 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 31.18 +0.59 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.77 +0.62 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 34.38 +0.69 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 36.06 +0.27 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 37.75 +0.27 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 39.44 +0.27 45 0 0 0
TOTAL PUT 178 7,852 +142
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$ 35.86
03JUL26 22.00 C 0.00 0.00 0.00 13.86 +1.21 0 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 12.86 +1.25 0 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 11.86 +1.21 0 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 10.86 +1.17 0 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 9.86 +1.25 0 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 8.86 +1.25 0 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 7.86 +1.25 0 0 30 0
03JUL26 29.00 C 0.00 0.00 0.00 6.86 +1.20 0 0 45 0
03JUL26 30.00 C 5.88 5.88 5.88 5.87 +1.26 144 2 132 -2
03JUL26 31.00 C 0.00 0.00 0.00 4.87 +1.24 120 0 121 0
03JUL26 32.00 C 0.00 0.00 0.00 3.91 +1.25 131 0 86 0
03JUL26 33.00 C 0.00 0.00 0.00 2.93 +1.15 110 0 64 0
03JUL26 34.00 C 1.85 1.85 1.85 1.97 +0.88 90 15 76 -15
03JUL26 35.00 C 1.10 1.10 1.10 1.09 +0.49 75 2 169 0
03JUL26 36.00 C 0.48 0.61 0.48 0.44 +0.11 67 28 175 -20
03JUL26 37.00 C 0.31 0.31 0.31 0.14 -0.04 68 13 89 0
03JUL26 38.00 C 0.17 0.17 0.13 0.04 -0.05 73 15 96 +10
03JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 30 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 114 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 11.87 +1.21 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 10.88 +1.19 90 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 9.87 +1.19 0 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 8.88 +1.14 70 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 7.88 +1.24 61 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 6.88 +1.22 51 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 5.90 +1.19 59 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 4.93 +1.11 57 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 4.00 +1.01 57 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 3.14 +0.87 58 0 0 0
10JUL26 34.00 C 2.30 2.30 2.30 2.32 +0.71 55 1 20 -1
10JUL26 35.00 C 1.56 1.56 1.56 1.65 +0.52 55 1 9 0
10JUL26 36.00 C 1.15 1.15 1.15 1.13 +0.34 56 15 262 0
10JUL26 37.00 C 0.85 0.85 0.85 0.76 +0.22 57 5 79 0
10JUL26 38.00 C 0.49 0.71 0.49 0.50 +0.13 59 62 73 +50
10JUL26 39.00 C 0.36 0.42 0.32 0.32 +0.07 60 26 45 +4
10JUL26 40.00 C 0.21 0.21 0.21 0.20 +0.03 61 1 51 +1
10JUL26 41.00 C 0.00 0.00 0.00 0.13 +0.02 63 0 15 0
10JUL26 42.00 C 0.00 0.00 0.00 0.08 +0.01 65 0 60 0
10JUL26 43.00 C 0.00 0.00 0.00 0.05 0.00 66 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 0.03 0.00 67 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.96 +1.31 95 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 13.98 +1.12 91 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 12.91 +1.24 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.92 +1.24 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.88 +1.17 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.90 +1.15 0 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 8.94 +1.03 47 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 8.09 +1.18 61 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 7.13 +0.96 57 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 6.24 +0.87 56 0 233 0
30JUL26 31.00 C 0.00 0.00 0.00 5.46 +1.01 58 0 597 0
30JUL26 32.00 C 4.60 4.60 4.60 4.65 +0.91 57 2 561 -2
30JUL26 33.00 C 4.00 4.00 4.00 3.75 +0.74 51 376 1,224 +150
30JUL26 34.00 C 0.00 0.00 0.00 3.13 +0.67 52 0 758 0
30JUL26 35.00 C 2.53 2.53 2.53 2.56 +0.56 52 7 1,048 0
30JUL26 36.00 C 2.26 2.26 2.06 2.09 +0.49 53 141 454 -84
30JUL26 37.00 C 1.83 1.93 1.71 1.67 +0.41 53 84 1,555 +48
30JUL26 38.00 C 1.64 1.64 1.29 1.32 +0.32 53 635 967 +633
30JUL26 39.00 C 1.03 1.32 1.01 1.04 +0.26 54 181 519 +141
30JUL26 40.00 C 0.61 1.00 0.61 0.81 +0.21 54 164 587 +112
30JUL26 41.00 C 0.68 0.68 0.64 0.64 +0.17 55 7 492 +6
30JUL26 42.00 C 0.55 0.55 0.55 0.49 +0.13 55 4 576 +4
30JUL26 43.00 C 0.47 0.49 0.39 0.38 +0.10 56 75 550 +74
30JUL26 44.00 C 0.31 0.31 0.31 0.28 +0.06 56 2 197 0
30JUL26 45.00 C 0.28 0.28 0.28 0.21 +0.05 56 15 139 0
30JUL26 46.00 C 0.22 0.25 0.22 0.16 +0.04 56 66 217 +6
28AUG26 21.00 C 0.00 0.00 0.00 14.96 +1.28 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.99 +1.13 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.03 +1.20 58 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 12.07 +1.26 58 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 11.09 +1.38 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.04 +1.17 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.29 +1.02 56 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 8.30 +1.03 50 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 7.64 +1.32 57 0 239 0
28AUG26 30.00 C 6.82 6.82 6.78 6.78 +1.00 54 4 461 0
28AUG26 31.00 C 0.00 0.00 0.00 6.21 +1.10 58 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 5.40 +0.91 56 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 4.75 +0.94 55 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 4.12 +0.72 54 0 389 0
28AUG26 35.00 C 3.75 3.75 3.75 3.52 +0.58 53 1 293 0
28AUG26 36.00 C 0.00 0.00 0.00 3.06 +0.54 54 0 269 0
28AUG26 37.00 C 2.97 2.98 2.72 2.63 +0.47 54 61 213 0
28AUG26 38.00 C 2.34 2.34 2.34 2.26 +0.42 54 10 195 0
28AUG26 39.00 C 2.14 2.14 2.14 1.93 +0.37 54 5 159 +5
28AUG26 40.00 C 1.80 1.80 1.80 1.65 +0.31 54 3 332 +1
28AUG26 41.00 C 1.47 1.47 1.47 1.41 +0.27 55 4 406 +4
28AUG26 42.00 C 1.26 1.26 1.17 1.18 +0.23 54 30 385 +30
28AUG26 43.00 C 0.00 0.00 0.00 1.01 +0.20 55 0 195 0
28AUG26 44.00 C 0.93 0.96 0.88 0.87 +0.17 55 50 397 +30
29SEP26 21.00 C 0.00 0.00 0.00 14.96 +1.06 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.17 +1.28 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.11 +1.17 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.30 +1.15 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.47 +1.26 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.48 +1.09 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.76 +1.30 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.00 +1.11 58 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 8.18 +1.03 56 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.39 +1.02 55 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 6.74 +1.01 55 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 6.12 +0.99 56 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 5.45 +0.87 54 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 4.80 +0.72 53 0 871 0
29SEP26 35.00 C 4.60 4.60 4.60 4.20 +0.58 52 1 835 +1
29SEP26 36.00 C 0.00 0.00 0.00 3.70 +0.48 51 0 1,546 0
29SEP26 37.00 C 0.00 0.00 0.00 3.27 +0.42 51 0 933 0
29SEP26 38.00 C 0.00 0.00 0.00 2.90 +0.38 52 0 784 0
29SEP26 39.00 C 2.94 2.94 2.82 2.57 +0.35 52 13 1,825 0
29SEP26 40.00 C 2.50 2.50 2.40 2.27 +0.32 52 41 2,045 -13
29SEP26 41.00 C 0.00 0.00 0.00 2.01 +0.28 52 0 515 0
29SEP26 42.00 C 1.95 1.95 1.83 1.74 +0.17 52 69 223 -24
29SEP26 43.00 C 0.00 0.00 0.00 1.49 +0.15 52 0 228 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 +0.10 51 0 90 0
29SEP26 45.00 C 1.34 1.34 1.34 1.09 +0.05 51 9 2,749 +9
29SEP26 46.00 C 0.00 0.00 0.00 0.92 -0.02 51 0 73 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 -0.05 50 0 20 0
29SEP26 48.00 C 0.85 0.85 0.85 0.65 -0.09 50 20 73 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.55 -0.10 50 0 59 0
29SEP26 50.00 C 0.72 0.72 0.72 0.45 -0.13 49 20 1,775 0
29SEP26 52.50 C 0.00 0.00 0.00 0.28 -0.14 49 0 262 0
29OCT26 26.00 C 0.00 0.00 0.00 10.80 +1.04 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.99 +1.01 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.20 +1.02 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.46 +0.96 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.74 +0.91 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.16 +0.94 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.55 +0.92 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.89 +0.78 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.34 +0.68 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.70 +0.52 50 0 22 0
29OCT26 36.00 C 0.00 0.00 0.00 4.25 +0.47 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 3.84 +0.43 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.53 +0.46 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.11 +0.35 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.81 +0.33 51 0 2 0
29OCT26 41.00 C 0.00 0.00 0.00 2.57 +0.36 52 0 0 0
29OCT26 42.00 C 2.39 2.39 2.37 2.28 +0.32 52 30 30 +30
29OCT26 43.00 C 0.00 0.00 0.00 2.09 +0.36 53 0 0 0
29OCT26 44.00 C 1.89 1.89 1.89 1.89 +0.36 53 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 15.60 +1.14 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.70 +1.10 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.87 +1.10 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.01 +1.05 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.20 +1.02 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.50 +1.08 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.75 +1.06 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.96 +0.95 53 0 9 0
30DEC26 29.00 C 9.36 9.36 9.24 9.23 +0.94 52 30 151 +30
30DEC26 30.00 C 0.00 0.00 0.00 8.69 +0.91 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 8.04 +0.91 53 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.39 +0.80 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 6.97 +0.88 53 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.33 +0.70 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 5.85 +0.74 52 2,500 2,832 +750
30DEC26 36.00 C 0.00 0.00 0.00 5.35 +0.61 51 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 4.95 +0.58 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.59 +0.51 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.23 +0.47 52 0 45 0
30DEC26 40.00 C 4.00 4.00 4.00 3.91 +0.44 52 1 155 -1
30DEC26 41.00 C 0.00 0.00 0.00 3.62 +0.42 52 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 3.31 +0.35 52 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.08 +0.37 52 0 675 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 +0.33 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.61 +0.27 53 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.44 +0.30 53 0 533 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 +0.26 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.11 +0.26 54 0 0 0
30DEC26 49.00 C 2.08 2.08 2.08 1.96 +0.24 54 1 35 0
30DEC26 50.00 C 0.00 0.00 0.00 1.81 +0.21 54 0 85 0
30DEC26 52.50 C 0.00 0.00 0.00 1.48 +0.14 54 0 114 0
30MAR27 21.00 C 0.00 0.00 0.00 16.21 +1.22 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.29 +1.10 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.49 +1.08 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.67 +1.00 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 13.11 +1.17 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.38 +1.14 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.61 +1.03 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.87 +0.91 52 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 10.23 +0.86 52 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 9.61 +0.80 52 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 9.05 +0.79 52 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 8.49 +0.74 52 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 7.97 +0.70 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 7.48 +0.66 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 7.02 +0.64 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 6.58 +0.66 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 6.19 +0.64 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.81 +0.60 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.45 +0.57 51 0 38 0
30MAR27 40.00 C 5.08 5.08 5.08 5.12 +0.54 51 1 30 +1
30MAR27 41.00 C 0.00 0.00 0.00 4.81 +0.47 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 4.51 +0.46 52 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 4.25 +0.47 52 0 11 0
30MAR27 44.00 C 4.28 4.28 3.88 3.97 +0.45 52 51 56 +12
30MAR27 45.00 C 0.00 0.00 0.00 3.74 +0.46 52 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.52 +0.46 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.33 +0.48 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.16 +0.51 53 0 35 0
30MAR27 49.00 C 3.10 3.10 3.10 2.90 +0.43 52 1 37 +1
29JUN27 21.00 C 0.00 0.00 0.00 16.73 +1.21 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.95 +1.19 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.27 +1.24 56 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 14.47 +1.15 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.76 +1.12 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.08 +1.10 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.42 +1.06 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.72 +0.96 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.16 +0.97 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.59 +0.91 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.03 +0.82 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.51 +0.83 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.03 +0.81 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 8.45 +0.66 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.01 +0.63 51 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 7.59 +0.60 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 7.20 +0.62 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.88 +0.65 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.53 +0.63 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.20 +0.60 51 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 5.88 +0.57 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.59 +0.55 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 5.31 +0.48 52 0 12 0
29JUN27 44.00 C 5.05 5.05 5.05 5.05 +0.50 52 1 9 +1
TOTAL CALL 4,903 46,950 +1,998
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 200 0 36 0
03JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
03JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 150 0 158 0
03JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 125 0 209 0
03JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.06 112 0 201 0
03JUL26 33.00 P 0.00 0.00 0.00 0.04 -0.18 98 0 161 0
03JUL26 34.00 P 0.00 0.00 0.00 0.10 -0.43 88 0 394 0
03JUL26 35.00 P 0.30 0.38 0.20 0.25 -0.78 78 36 195 +10
03JUL26 36.00 P 0.70 0.82 0.62 0.61 -1.13 71 506 213 +168
03JUL26 37.00 P 0.00 0.00 0.00 1.32 -1.28 76 0 45 0
03JUL26 38.00 P 0.00 0.00 0.00 2.23 -1.26 90 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 3.14 -1.44 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 4.14 -1.30 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 5.14 -1.47 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 6.32 -1.09 222 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 7.17 -1.23 175 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 8.38 -1.06 288 0 0 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
10JUL26 30.00 P 0.05 0.05 0.05 0.02 -0.08 58 10 18 +10
10JUL26 31.00 P 0.00 0.00 0.00 0.06 -0.14 59 0 5 0
10JUL26 32.00 P 0.00 0.00 0.00 0.13 -0.25 58 0 10 0
10JUL26 33.00 P 0.00 0.00 0.00 0.26 -0.41 58 0 70 0
10JUL26 34.00 P 0.54 0.55 0.53 0.49 -0.57 58 54 105 +33
10JUL26 35.00 P 0.88 0.99 0.85 0.85 -0.73 59 72 82 +37
10JUL26 36.00 P 0.00 0.00 0.00 1.33 -0.90 59 0 1 0
10JUL26 37.00 P 0.00 0.00 0.00 1.97 -0.96 62 0 30 0
10JUL26 38.00 P 0.00 0.00 0.00 2.70 -1.06 63 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 3.45 -1.18 61 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 4.46 -1.26 73 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 5.25 -1.36 63 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 6.39 -1.12 87 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 7.39 -1.20 96 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 8.38 -1.06 103 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 -0.07 55 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 -0.10 55 0 2,175 0
30JUL26 28.00 P 0.17 0.17 0.17 0.11 -0.14 56 1 509 -1
30JUL26 29.00 P 0.00 0.00 0.00 0.18 -0.20 55 0 796 0
30JUL26 30.00 P 0.37 0.37 0.33 0.30 -0.26 55 42 927 0
30JUL26 31.00 P 0.51 0.51 0.48 0.46 -0.33 55 45 951 -35
30JUL26 32.00 P 0.00 0.00 0.00 0.68 -0.40 55 0 1,184 0
30JUL26 33.00 P 1.05 1.05 1.01 0.97 -0.48 55 407 1,699 +385
30JUL26 34.00 P 1.30 1.32 1.30 1.33 -0.58 55 22 733 +12
30JUL26 35.00 P 1.78 1.78 1.74 1.76 -0.65 56 160 742 +90
30JUL26 36.00 P 2.13 2.29 2.13 2.26 -0.75 56 152 776 +152
30JUL26 37.00 P 0.00 0.00 0.00 2.82 -0.86 55 0 313 0
30JUL26 38.00 P 0.00 0.00 0.00 3.43 -0.96 55 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 4.14 -1.12 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.93 -1.01 56 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 5.88 -0.80 61 0 120 0
30JUL26 42.00 P 0.00 0.00 0.00 6.68 -0.92 60 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.55 -1.31 60 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.47 -1.36 62 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.40 -1.41 63 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.33 -1.46 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.11 +0.01 58 0 360 0
28AUG26 25.00 P 0.15 0.15 0.15 0.16 -0.01 58 1 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.24 -0.02 58 0 186 0
28AUG26 27.00 P 0.40 0.40 0.40 0.35 -0.05 57 1 116 +1
28AUG26 28.00 P 0.55 0.55 0.53 0.49 -0.08 57 32 282 0
28AUG26 29.00 P 0.72 0.72 0.72 0.66 -0.13 57 15 274 -15
28AUG26 30.00 P 0.87 0.87 0.87 0.87 -0.21 57 1 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 1.13 -0.29 56 0 1,095 0
28AUG26 32.00 P 0.00 0.00 0.00 1.42 -0.39 56 0 357 0
28AUG26 33.00 P 0.00 0.00 0.00 1.78 -0.47 56 0 1,485 0
28AUG26 34.00 P 0.00 0.00 0.00 2.19 -0.51 56 0 361 0
28AUG26 35.00 P 0.00 0.00 0.00 2.64 -0.63 55 0 255 0
28AUG26 36.00 P 3.17 3.17 3.17 3.16 -0.70 56 1 289 +1
28AUG26 37.00 P 0.00 0.00 0.00 3.74 -0.76 56 0 158 0
28AUG26 38.00 P 0.00 0.00 0.00 4.36 -0.89 56 0 67 0
28AUG26 39.00 P 0.00 0.00 0.00 5.11 -0.87 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.72 -1.02 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.42 -1.10 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.30 -1.07 57 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 7.96 -1.25 54 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 8.93 -1.19 57 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.01 62 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.01 62 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 0.00 61 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.02 60 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.05 59 0 242 0
29SEP26 26.00 P 0.50 0.50 0.50 0.57 -0.08 58 5 167 0
29SEP26 27.00 P 0.72 0.72 0.72 0.72 -0.14 58 4 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 -0.18 57 0 329 0
29SEP26 29.00 P 1.10 1.10 1.05 1.12 -0.23 56 4 411 +3
29SEP26 30.00 P 1.36 1.36 1.36 1.37 -0.29 56 3 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 1.65 -0.35 55 0 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 1.98 -0.42 55 0 465 0
29SEP26 33.00 P 0.00 0.00 0.00 2.36 -0.48 54 0 2,315 0
29SEP26 34.00 P 0.00 0.00 0.00 2.82 -0.53 55 0 1,043 0
29SEP26 35.00 P 3.32 3.32 3.14 3.32 -0.53 55 61 1,688 +38
29SEP26 36.00 P 0.00 0.00 0.00 3.84 -0.60 55 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 4.33 -0.76 53 0 904 0
29SEP26 38.00 P 0.00 0.00 0.00 5.01 -0.76 55 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 5.65 -0.92 54 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 6.28 -0.90 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -0.91 55 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 7.81 -0.95 55 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 8.61 -1.03 55 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.41 -0.98 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.17 -0.77 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.07 -1.04 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.95 -1.05 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.93 -1.00 58 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.68 -1.32 55 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.63 -1.17 56 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.95 -1.20 57 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.80 -0.11 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.99 -0.15 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.20 -0.22 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.44 -0.27 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.71 -0.34 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 2.02 -0.40 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 2.39 -0.45 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.82 -0.49 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 3.21 -0.61 53 0 15 0
29OCT26 35.00 P 3.75 3.78 3.64 3.78 -0.59 53 81 75 +75
29OCT26 36.00 P 0.00 0.00 0.00 4.25 -0.65 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.86 -0.66 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.45 -0.73 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.08 -0.83 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.80 -0.83 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.50 -0.87 54 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.24 -0.90 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.93 -1.08 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.79 -0.96 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 -0.06 56 0 1 0
30DEC26 22.00 P 0.58 0.58 0.57 0.52 -0.07 55 13 97 -13
30DEC26 23.00 P 0.69 0.69 0.69 0.66 -0.10 55 2 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.14 55 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.17 54 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 -0.21 54 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 1.45 -0.25 53 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 -0.29 53 0 211 0
30DEC26 29.00 P 0.00 0.00 0.00 2.00 -0.31 53 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 2.33 -0.36 52 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 2.70 -0.41 52 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 -0.45 52 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 3.56 -0.44 52 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 4.04 -0.54 52 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 4.55 -0.56 52 2,500 2,508 +1,334
30DEC26 36.00 P 0.00 0.00 0.00 5.10 -0.62 52 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 5.68 -0.67 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.28 -0.72 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 -0.83 52 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 7.60 -0.82 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 8.26 -0.88 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.01 -0.88 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.76 -0.90 53 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.52 -0.93 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 -0.95 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 12.10 -0.97 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.87 -1.11 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.74 -0.99 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.58 -1.09 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.44 -1.10 54 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 17.57 -1.18 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.65 -0.12 52 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.83 -0.12 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 -0.18 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 -0.18 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.49 -0.24 52 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 1.79 -0.25 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 -0.27 52 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 2.39 -0.32 52 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.74 -0.35 52 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.11 -0.41 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.53 -0.43 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.95 -0.49 51 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 4.41 -0.42 51 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.91 -0.53 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 5.44 -0.60 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.99 -0.62 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 6.58 -0.66 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.19 -0.70 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.83 -0.73 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.50 -0.75 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.20 -0.77 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.90 -0.78 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.63 -0.82 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.36 -0.86 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.11 -0.89 52 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 12.91 -0.88 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.63 -0.97 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.49 -0.99 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 15.30 -1.01 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.04 -0.21 53 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.27 -0.19 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.49 -0.21 52 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.77 -0.20 52 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 2.03 -0.22 52 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 2.33 -0.27 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.65 -0.30 51 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 3.01 -0.30 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.39 -0.34 51 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.80 -0.42 51 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 4.23 -0.45 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 4.69 -0.46 51 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 5.18 -0.52 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 5.69 -0.47 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 6.20 -0.53 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.76 -0.51 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.35 -0.61 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.96 -0.65 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.60 -0.68 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.27 -0.68 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.95 -0.73 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.61 -0.79 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.38 -0.81 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.09 -0.86 51 0 0 0
TOTAL PUT 4,231 59,204 +2,285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.31
30JUL26 3.90 C 0.000 0.000 0.000 1.420 -0.039 46 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.318 -0.042 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.224 -0.027 47 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.129 -0.021 48 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.016 -0.039 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.919 -0.032 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.823 -0.036 29 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.727 -0.045 30 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.633 -0.024 30 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.543 -0.044 30 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.457 -0.017 30 0 0 0
30JUL26 5.00 C 0.410 0.410 0.410 0.382 -0.039 31 4 150 0
30JUL26 5.25 C 0.203 0.203 0.203 0.214 -0.032 30 30 161 +30
30JUL26 5.50 C 0.090 0.107 0.090 0.102 -0.020 29 19 269 +2
30JUL26 5.75 C 0.046 0.062 0.041 0.042 -0.015 29 203 489 +193
30JUL26 6.00 C 0.027 0.027 0.016 0.015 -0.007 29 31 468 +31
30JUL26 6.25 C 0.000 0.000 0.000 0.005 -0.004 30 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 -0.001 31 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.432 -0.031 38 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.324 -0.036 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.227 -0.035 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.134 -0.032 30 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.038 -0.032 30 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.944 -0.032 30 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.851 -0.032 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.761 -0.032 30 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.673 -0.022 29 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.599 -0.027 31 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.519 -0.020 30 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.446 -0.025 30 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.289 -0.026 29 0 61 0
28AUG26 5.50 C 0.000 0.000 0.000 0.174 -0.020 29 0 87 0
28AUG26 5.75 C 0.000 0.000 0.000 0.098 -0.016 29 0 247 0
28AUG26 6.00 C 0.051 0.051 0.051 0.052 -0.012 29 30 199 -7
28AUG26 6.25 C 0.027 0.027 0.027 0.026 -0.009 29 30 130 +30
28AUG26 6.50 C 0.000 0.000 0.000 0.012 -0.005 29 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.006 -0.002 29 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.003 -0.001 30 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 -0.001 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.536 -0.037 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.436 -0.040 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.342 -0.038 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.246 -0.016 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.151 -0.042 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.058 -0.032 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.963 -0.041 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.874 -0.042 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.793 -0.036 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.714 -0.030 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.635 -0.006 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.564 -0.031 28 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.499 -0.028 29 0 35 0
29SEP26 5.25 C 0.000 0.000 0.000 0.347 -0.026 28 0 206 0
29SEP26 5.50 C 0.000 0.000 0.000 0.231 -0.021 28 0 329 0
29SEP26 5.75 C 0.146 0.146 0.146 0.147 -0.018 28 30 672 0
29SEP26 6.00 C 0.000 0.000 0.000 0.089 -0.014 28 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.054 -0.009 28 0 502 0
29SEP26 6.50 C 0.031 0.031 0.031 0.030 -0.007 28 70 466 +70
29SEP26 6.75 C 0.000 0.000 0.000 0.017 -0.004 28 0 184 0
29SEP26 7.00 C 0.016 0.016 0.016 0.009 -0.002 28 30 77 +30
29SEP26 7.25 C 0.000 0.000 0.000 0.005 -0.001 28 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 0.000 29 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 0.000 30 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 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 37 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.448 -0.028 24 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.359 -0.021 29 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.264 -0.018 28 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.173 -0.020 29 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.080 -0.022 28 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.997 -0.017 29 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.910 -0.010 28 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.821 -0.022 27 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.739 -0.027 27 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.663 -0.029 27 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.593 -0.020 27 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.532 -0.030 27 0 23 0
29OCT26 5.25 C 0.000 0.000 0.000 0.386 -0.029 27 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.268 -0.027 27 0 0 0
29OCT26 5.75 C 0.153 0.153 0.153 0.184 -0.021 27 2 2 +2
29OCT26 6.00 C 0.000 0.000 0.000 0.122 -0.017 27 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.080 -0.014 27 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.050 -0.011 27 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.030 -0.008 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.018 -0.005 27 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.010 -0.004 27 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.006 -0.002 27 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.004 -0.001 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.489 -0.033 34 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.395 -0.030 33 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.303 -0.030 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.212 -0.030 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.124 -0.028 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.038 -0.024 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.954 -0.025 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.870 -0.035 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.792 -0.019 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.717 -0.006 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.647 0.000 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.581 -0.036 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.435 -0.034 27 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.318 -0.032 26 0 104 0
30DEC26 5.75 C 0.256 0.256 0.256 0.226 -0.029 26 3 145 +3
30DEC26 6.00 C 0.187 0.187 0.187 0.157 -0.025 26 7 238 +7
30DEC26 6.25 C 0.145 0.145 0.145 0.107 -0.020 26 30 91 +30
30DEC26 6.50 C 0.000 0.000 0.000 0.072 -0.015 26 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.047 -0.012 26 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.030 -0.009 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.019 -0.007 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.012 -0.005 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.008 -0.003 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.005 -0.002 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.003 -0.002 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 -0.001 26 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 1.500 -0.022 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.409 -0.021 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.312 -0.029 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.225 -0.026 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.142 -0.024 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.060 -0.037 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.980 -0.036 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.903 -0.035 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.829 -0.034 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.759 -0.035 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.693 -0.036 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.631 -0.035 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.495 -0.033 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.383 -0.030 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.292 -0.028 26 0 126 0
30MAR27 6.00 C 0.251 0.251 0.251 0.220 -0.024 25 39 86 +39
30MAR27 6.25 C 0.000 0.000 0.000 0.164 -0.020 25 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.120 -0.018 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.087 -0.017 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.063 -0.014 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.046 -0.010 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.033 -0.007 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.023 -0.006 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.016 -0.005 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.012 -0.003 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.008 -0.003 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.006 -0.002 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.004 -0.002 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.514 -0.018 30 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.427 -0.018 29 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.342 -0.017 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.263 -0.023 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.181 -0.035 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.102 -0.031 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.025 -0.036 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.955 -0.024 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.886 -0.031 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.823 -0.033 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.760 -0.034 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.705 -0.023 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.575 -0.027 26 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.465 -0.027 26 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.372 -0.026 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.296 -0.025 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.235 -0.021 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.185 -0.017 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.144 -0.014 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.111 -0.014 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.086 -0.011 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.066 -0.008 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.050 -0.008 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.039 -0.006 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.029 -0.005 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.022 -0.004 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.017 -0.003 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.012 -0.003 25 0 0 0
TOTAL CALL 558 8,704 +460
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 28 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.003 -0.002 29 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.006 -0.002 29 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.012 -0.002 29 0 156 0
30JUL26 4.80 P 0.000 0.000 0.000 0.021 -0.003 29 0 66 0
30JUL26 4.90 P 0.038 0.038 0.038 0.035 -0.004 29 73 147 +73
30JUL26 5.00 P 0.058 0.058 0.051 0.053 -0.007 29 93 264 +11
30JUL26 5.25 P 0.136 0.172 0.134 0.135 -0.001 28 368 665 -8
30JUL26 5.50 P 0.327 0.339 0.327 0.272 0.000 27 2 238 -2
30JUL26 5.75 P 0.000 0.000 0.000 0.465 +0.007 27 0 173 0
30JUL26 6.00 P 0.000 0.000 0.000 0.695 +0.024 28 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.947 +0.026 36 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.190 +0.002 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.440 +0.030 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.692 +0.032 50 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.940 +0.026 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.190 +0.010 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.441 +0.004 63 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.690 +0.030 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.940 +0.025 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.190 +0.030 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.440 +0.028 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.690 +0.028 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.940 +0.025 0 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 0.001 -0.001 29 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 -0.001 29 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.004 -0.001 29 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.007 -0.001 29 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.011 -0.002 29 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.018 -0.001 29 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.027 -0.003 29 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.040 -0.003 29 0 44 0
28AUG26 4.80 P 0.000 0.000 0.000 0.058 -0.003 29 0 86 0
28AUG26 4.90 P 0.091 0.105 0.091 0.080 -0.003 29 20 147 +20
28AUG26 5.00 P 0.120 0.120 0.105 0.104 -0.003 28 11 773 0
28AUG26 5.25 P 0.200 0.200 0.200 0.199 +0.002 28 1 174 +1
28AUG26 5.50 P 0.346 0.346 0.328 0.331 0.000 27 60 143 +24
28AUG26 5.75 P 0.000 0.000 0.000 0.509 +0.010 27 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.718 -0.007 27 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.958 +0.031 31 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.191 +0.003 29 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.440 +0.023 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.692 +0.006 38 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.942 +0.014 42 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.192 +0.006 46 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.442 +0.005 49 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.690 +0.004 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.940 +0.012 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.190 +0.012 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.440 +0.006 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.690 +0.006 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.940 +0.008 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 0.000 28 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 0.000 28 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.007 -0.001 28 0 3 0
29SEP26 4.20 P 0.021 0.021 0.021 0.011 -0.001 28 30 54 +26
29SEP26 4.30 P 0.000 0.000 0.000 0.017 -0.001 28 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.025 -0.001 28 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.036 0.000 28 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.050 0.000 28 0 197 0
29SEP26 4.70 P 0.092 0.092 0.092 0.069 +0.001 28 1 257 +1
29SEP26 4.80 P 0.100 0.100 0.100 0.090 0.000 28 1 173 0
29SEP26 4.90 P 0.000 0.000 0.000 0.115 -0.001 28 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.145 -0.003 28 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.244 -0.002 27 0 552 0
29SEP26 5.50 P 0.389 0.389 0.389 0.377 +0.003 27 30 437 0
29SEP26 5.75 P 0.000 0.000 0.000 0.544 +0.008 27 0 247 0
29SEP26 6.00 P 0.828 0.828 0.828 0.747 +0.008 27 1 475 -1
29SEP26 6.25 P 0.000 0.000 0.000 0.962 +0.016 27 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.205 +0.011 30 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.449 +0.032 32 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.693 +0.007 33 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.942 +0.014 36 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.192 +0.006 39 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.442 +0.005 42 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.690 +0.002 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.940 +0.012 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.190 +0.012 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.440 +0.006 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.690 +0.006 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.940 +0.002 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.006 -0.001 27 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.009 -0.001 27 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.014 -0.001 27 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.020 -0.002 27 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.028 -0.002 27 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.039 -0.002 27 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.053 -0.002 27 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.070 -0.003 27 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.091 -0.002 27 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.115 -0.004 27 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.146 -0.003 27 0 30 0
29OCT26 5.00 P 0.000 0.000 0.000 0.178 -0.004 27 0 0 0
29OCT26 5.25 P 0.279 0.279 0.279 0.281 -0.005 27 30 60 +30
29OCT26 5.50 P 0.393 0.413 0.393 0.410 -0.005 26 80 80 +80
29OCT26 5.75 P 0.551 0.551 0.551 0.578 +0.005 27 30 30 +30
29OCT26 6.00 P 0.000 0.000 0.000 0.768 +0.003 27 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.975 +0.008 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.210 +0.006 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.449 +0.013 29 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.696 +0.010 31 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.942 +0.014 33 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.192 +0.006 35 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.442 +0.005 38 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.690 +0.002 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.940 +0.012 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 -0.002 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 -0.003 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 -0.003 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.049 -0.005 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.064 -0.001 26 0 29 0
30DEC26 4.40 P 0.080 0.080 0.080 0.082 -0.003 26 2 48 +2
30DEC26 4.50 P 0.000 0.000 0.000 0.105 0.000 26 0 84 0
30DEC26 4.60 P 0.000 0.000 0.000 0.124 -0.003 25 0 131 0
30DEC26 4.70 P 0.150 0.150 0.150 0.151 -0.005 25 2 70 -2
30DEC26 4.80 P 0.000 0.000 0.000 0.181 -0.005 25 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.218 -0.005 25 0 88 0
30DEC26 5.00 P 0.000 0.000 0.000 0.257 -0.003 25 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.376 -0.001 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.517 +0.001 25 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.680 +0.003 24 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.864 -0.007 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 1.062 +0.013 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.283 +0.020 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.512 +0.008 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.744 +0.023 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.979 +0.012 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.218 +0.012 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.459 +0.012 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.701 +0.013 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.944 +0.015 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.228 +0.031 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.474 +0.030 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.721 +0.031 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.968 +0.030 28 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.003 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.051 -0.002 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.065 -0.001 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.082 -0.004 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.101 +0.001 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.124 -0.005 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.147 +0.002 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.169 -0.005 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.200 -0.004 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.235 -0.004 25 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.272 -0.005 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.314 -0.003 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.434 -0.001 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.574 +0.002 24 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.733 +0.004 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.910 +0.008 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 1.105 +0.013 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.320 -0.001 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.538 +0.008 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.763 +0.008 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.001 +0.020 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.230 +0.015 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.468 +0.021 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.708 +0.016 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.950 +0.014 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.228 +0.031 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.475 +0.031 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.721 +0.030 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.968 +0.030 26 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.064 -0.002 25 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.079 -0.002 25 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.098 -0.002 25 0 2 0
29JUN27 4.20 P 0.116 0.116 0.116 0.117 -0.002 25 1 1 +1
29JUN27 4.30 P 0.000 0.000 0.000 0.137 -0.006 25 0 2 0
29JUN27 4.40 P 0.163 0.163 0.163 0.157 -0.009 25 2 2 +2
29JUN27 4.50 P 0.195 0.195 0.195 0.185 -0.010 25 5 8 +5
29JUN27 4.60 P 0.238 0.238 0.238 0.216 -0.001 25 15 16 +15
29JUN27 4.70 P 0.000 0.000 0.000 0.249 0.000 25 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.286 -0.001 25 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.325 0.000 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.369 +0.001 25 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.489 +0.003 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.628 +0.006 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.783 +0.007 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.955 +0.009 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.141 +0.013 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.343 +0.009 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.560 +0.020 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.781 +0.018 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.011 +0.017 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.242 +0.016 18 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.477 +0.017 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.714 +0.017 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.954 +0.018 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.228 +0.031 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.478 +0.034 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.724 +0.033 25 0 0 0
TOTAL PUT 858 11,897 +308
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 ($0.001) CLOSING PRICE HK$ 4.81
30JUL26 3.70 C 0.000 0.000 0.000 1.114 -0.177 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.020 -0.171 37 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.916 -0.175 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.818 -0.173 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.721 -0.170 27 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.625 -0.166 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.531 -0.160 28 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.439 -0.152 27 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.352 -0.139 26 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.261 -0.130 23 0 0 0
30JUL26 4.70 C 0.200 0.200 0.197 0.197 -0.095 24 15 15 +15
30JUL26 4.80 C 0.225 0.225 0.147 0.137 -0.059 23 110 190 +10
30JUL26 4.90 C 0.145 0.145 0.089 0.093 -0.042 24 2,610 2,517 +2,361
30JUL26 5.00 C 0.090 0.090 0.060 0.064 -0.031 24 2,707 5,249 +2,176
30JUL26 5.25 C 0.042 0.045 0.021 0.018 -0.015 24 3,224 12,200 +2,355
30JUL26 5.50 C 0.000 0.000 0.000 0.004 -0.005 25 0 10,647 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 -0.001 26 0 3,635 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.030 -0.162 29 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.934 -0.158 29 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.838 -0.153 28 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.744 -0.148 28 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.652 -0.140 27 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.562 -0.129 26 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.477 -0.114 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.395 -0.096 25 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.311 -0.080 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.255 -0.042 24 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.198 -0.038 24 0 0 0
28AUG26 4.90 C 0.161 0.161 0.145 0.150 -0.032 23 417 425 +410
28AUG26 5.00 C 0.108 0.130 0.105 0.114 -0.025 24 1,060 1,935 +475
28AUG26 5.25 C 0.062 0.062 0.050 0.052 -0.011 24 992 3,878 +11
28AUG26 5.50 C 0.029 0.030 0.025 0.022 -0.004 24 1,060 4,446 -41
28AUG26 5.75 C 0.017 0.017 0.017 0.008 -0.001 24 800 5,140 0
28AUG26 6.00 C 0.014 0.014 0.014 0.003 0.000 25 200 1,634 -200
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 1.829 -0.164 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.730 -0.163 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.630 -0.163 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.531 -0.162 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.433 -0.160 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.334 -0.159 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.237 -0.156 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.141 -0.152 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.045 -0.148 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.950 -0.143 27 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.861 -0.132 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.765 -0.145 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.676 -0.134 25 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.590 -0.120 25 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.508 -0.100 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.430 -0.069 23 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.352 -0.058 22 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.291 -0.044 22 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.236 -0.039 22 0 1,011 0
29SEP26 4.90 C 0.185 0.193 0.185 0.191 -0.031 22 365 5,907 +135
29SEP26 5.00 C 0.141 0.152 0.141 0.152 -0.025 22 1,068 20,670 +618
29SEP26 5.25 C 0.083 0.089 0.077 0.081 -0.014 23 524 5,671 -445
29SEP26 5.50 C 0.048 0.048 0.048 0.042 -0.005 23 800 3,366 -800
29SEP26 5.75 C 0.031 0.031 0.029 0.019 -0.002 23 803 1,288 -511
29SEP26 6.00 C 0.000 0.000 0.000 0.008 -0.001 23 0 1,551 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 0.000 24 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 25 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 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 1.055 -0.138 24 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.961 -0.132 24 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.870 -0.123 24 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.780 -0.130 24 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.693 -0.117 23 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.609 -0.101 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.529 -0.079 22 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.454 -0.054 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.383 -0.051 22 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.319 -0.049 21 0 0 0
29OCT26 4.80 C 0.260 0.260 0.260 0.266 -0.044 21 30 30 +30
29OCT26 4.90 C 0.279 0.279 0.277 0.220 -0.039 21 60 60 +60
29OCT26 5.00 C 0.174 0.176 0.174 0.180 -0.035 22 46 46 +46
29OCT26 5.25 C 0.000 0.000 0.000 0.105 -0.022 22 0 96 0
29OCT26 5.50 C 0.059 0.060 0.059 0.057 -0.014 22 200 200 +200
29OCT26 5.75 C 0.000 0.000 0.000 0.031 -0.007 22 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.015 -0.003 22 0 0 0
29OCT26 6.25 C 0.016 0.016 0.016 0.007 -0.002 22 30 30 +30
29OCT26 6.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 1.752 -0.143 34 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.658 -0.136 35 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.557 -0.139 31 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.461 -0.133 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.365 -0.129 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.270 -0.124 29 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.175 -0.121 28 0 0 0
30DEC26 3.80 C 1.186 1.186 1.183 1.082 -0.113 27 230 230 +230
30DEC26 3.90 C 0.000 0.000 0.000 0.990 -0.107 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.900 -0.093 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.811 -0.099 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.726 -0.084 24 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.644 -0.070 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.566 -0.065 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.493 -0.056 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.425 -0.062 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.366 -0.062 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.312 -0.064 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.264 -0.063 22 0 60 0
30DEC26 5.00 C 0.225 0.225 0.225 0.220 -0.063 22 9 1,826 0
30DEC26 5.25 C 0.148 0.148 0.148 0.137 -0.057 22 50 13,390 0
30DEC26 5.50 C 0.000 0.000 0.000 0.081 -0.047 22 0 550 0
30DEC26 5.75 C 0.000 0.000 0.000 0.046 -0.035 21 0 1,160 0
30DEC26 6.00 C 0.041 0.041 0.041 0.025 -0.026 21 30 726 +30
30DEC26 6.25 C 0.000 0.000 0.000 0.014 -0.019 22 0 491 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.012 21 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 -0.007 22 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.004 22 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.003 22 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.560 -0.136 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.465 -0.129 29 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.370 -0.124 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.276 -0.118 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.184 -0.112 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.093 -0.102 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.008 -0.089 26 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 0.917 -0.077 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.830 -0.080 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.747 -0.066 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.670 -0.074 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.597 -0.075 22 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.529 -0.077 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.461 -0.085 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.409 -0.080 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.359 -0.078 22 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.312 -0.076 22 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.270 -0.074 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.185 -0.063 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.125 -0.052 21 0 1,128 0
30MAR27 5.75 C 0.095 0.095 0.095 0.082 -0.041 21 10 1,246 -10
30MAR27 6.00 C 0.000 0.000 0.000 0.053 -0.031 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.033 -0.024 21 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.020 -0.019 21 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.013 -0.012 21 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 -0.008 21 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.005 -0.005 21 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.004 21 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.002 22 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JUN27 3.80 C 0.000 0.000 0.000 1.113 -0.082 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.026 -0.074 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.941 -0.078 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.860 -0.083 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.784 -0.087 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.711 -0.090 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.645 -0.091 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.581 -0.092 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.513 -0.102 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.469 -0.090 22 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.421 -0.087 22 90 500 +90
29JUN27 4.90 C 0.000 0.000 0.000 0.374 -0.085 22 90 600 +90
29JUN27 5.00 C 0.349 0.349 0.349 0.335 -0.080 22 10 100 0
29JUN27 5.25 C 0.237 0.237 0.237 0.243 -0.075 21 4 49 +4
29JUN27 5.50 C 0.000 0.000 0.000 0.179 -0.060 21 0 55 0
29JUN27 5.75 C 0.000 0.000 0.000 0.128 -0.050 21 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.091 -0.040 21 0 140 0
29JUN27 6.25 C 0.000 0.000 0.000 0.063 -0.032 21 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.044 -0.024 21 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.030 -0.021 21 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.020 -0.016 21 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.013 -0.012 21 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.009 -0.008 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.006 -0.006 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.004 -0.004 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
TOTAL CALL 17,644 155,236 +7,369
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 31 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.001 25 0 150 0
30JUL26 4.20 P 0.016 0.016 0.016 0.003 -0.001 25 30 1,220 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 0.000 25 0 606 0
30JUL26 4.40 P 0.028 0.029 0.023 0.014 -0.001 24 360 1,043 +247
30JUL26 4.50 P 0.027 0.043 0.026 0.027 0.000 24 371 1,461 +371
30JUL26 4.60 P 0.066 0.069 0.059 0.049 +0.002 25 1,764 4,448 +1,087
30JUL26 4.70 P 0.056 0.095 0.056 0.081 +0.009 25 1,753 3,775 +1,328
30JUL26 4.80 P 0.104 0.145 0.095 0.125 +0.016 25 877 2,477 +49
30JUL26 4.90 P 0.194 0.194 0.184 0.182 +0.025 25 60 3,544 +50
30JUL26 5.00 P 0.211 0.270 0.211 0.251 +0.033 26 479 8,442 -39
30JUL26 5.25 P 0.000 0.000 0.000 0.457 +0.048 27 0 4,341 0
30JUL26 5.50 P 0.000 0.000 0.000 0.694 +0.054 30 0 1,491 0
30JUL26 5.75 P 0.000 0.000 0.000 0.941 +0.050 33 0 230 -30
30JUL26 6.00 P 0.000 0.000 0.000 1.191 +0.045 40 0 0 -3
30JUL26 6.25 P 0.000 0.000 0.000 1.446 +0.055 53 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.696 +0.060 59 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.946 +0.052 65 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.196 +0.052 71 0 10 -1
30JUL26 7.25 P 0.000 0.000 0.000 2.446 +0.051 76 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.696 +0.051 82 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.946 +0.051 87 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.196 +0.051 92 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.445 +0.050 95 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.695 +0.058 99 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.002 0.000 24 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.005 +0.002 25 0 5 0
28AUG26 4.10 P 0.022 0.022 0.022 0.008 +0.002 24 600 800 +600
28AUG26 4.20 P 0.000 0.000 0.000 0.015 +0.004 24 0 285 0
28AUG26 4.30 P 0.043 0.045 0.040 0.026 +0.007 24 500 850 +500
28AUG26 4.40 P 0.051 0.051 0.051 0.041 +0.009 24 500 740 +200
28AUG26 4.50 P 0.072 0.076 0.071 0.063 +0.013 24 805 1,529 +805
28AUG26 4.60 P 0.108 0.108 0.094 0.093 +0.018 25 300 1,873 +200
28AUG26 4.70 P 0.125 0.136 0.125 0.130 +0.021 25 205 1,536 -100
28AUG26 4.80 P 0.176 0.176 0.176 0.175 +0.024 24 10 1,220 +10
28AUG26 4.90 P 0.000 0.000 0.000 0.229 +0.033 25 0 1,417 0
28AUG26 5.00 P 0.000 0.000 0.000 0.289 +0.037 24 5 3,859 0
28AUG26 5.25 P 0.000 0.000 0.000 0.479 +0.048 25 0 3,103 0
28AUG26 5.50 P 0.000 0.000 0.000 0.701 +0.048 25 0 840 0
28AUG26 5.75 P 0.000 0.000 0.000 0.946 +0.053 29 0 120 0
28AUG26 6.00 P 0.000 0.000 0.000 1.196 +0.050 35 0 31 0
28AUG26 6.25 P 0.000 0.000 0.000 1.446 +0.055 40 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.696 +0.060 44 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.946 +0.052 49 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.196 +0.052 53 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.446 +0.051 57 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.696 +0.051 61 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.946 +0.051 65 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.196 +0.051 68 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.445 +0.050 71 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.695 +0.056 74 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 34 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 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 0.002 +0.001 24 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.004 +0.002 24 0 4,313 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 +0.002 23 0 3,584 0
29SEP26 4.00 P 0.000 0.000 0.000 0.011 +0.003 23 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.018 +0.005 23 0 2,669 0
29SEP26 4.20 P 0.046 0.050 0.046 0.028 +0.007 23 60 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.043 +0.010 23 0 3,055 0
29SEP26 4.40 P 0.082 0.082 0.082 0.063 +0.013 23 10 802 +10
29SEP26 4.50 P 0.097 0.097 0.094 0.089 +0.017 23 45 3,058 +45
29SEP26 4.60 P 0.121 0.121 0.121 0.121 +0.020 23 200 2,693 0
29SEP26 4.70 P 0.154 0.163 0.154 0.161 +0.024 23 650 3,528 +375
29SEP26 4.80 P 0.199 0.206 0.199 0.209 +0.029 24 280 3,757 +160
29SEP26 4.90 P 0.270 0.270 0.252 0.263 +0.037 24 530 5,955 -333
29SEP26 5.00 P 0.310 0.310 0.310 0.314 +0.041 23 50 3,054 0
29SEP26 5.25 P 0.525 0.525 0.525 0.499 +0.040 23 14 1,267 0
29SEP26 5.50 P 0.000 0.000 0.000 0.711 +0.045 24 0 639 0
29SEP26 5.75 P 0.000 0.000 0.000 0.946 +0.053 25 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 1.196 +0.050 29 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.446 +0.055 34 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.696 +0.060 38 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.946 +0.052 41 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.196 +0.052 45 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.446 +0.051 48 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.696 +0.051 51 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.946 +0.051 55 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.196 +0.051 58 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.445 +0.050 60 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.695 +0.056 62 0 0 0
29OCT26 3.80 P 0.021 0.024 0.021 0.007 +0.001 23 529 529 +529
29OCT26 3.90 P 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.017 +0.002 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.026 +0.003 22 0 0 0
29OCT26 4.20 P 0.056 0.064 0.056 0.040 +0.006 22 380 382 +380
29OCT26 4.30 P 0.062 0.062 0.062 0.057 +0.007 22 30 30 +30
29OCT26 4.40 P 0.000 0.000 0.000 0.080 +0.010 22 0 0 0
29OCT26 4.50 P 0.131 0.131 0.131 0.108 +0.013 22 30 50 +30
29OCT26 4.60 P 0.139 0.139 0.139 0.142 +0.016 23 30 30 +30
29OCT26 4.70 P 0.174 0.174 0.174 0.183 +0.018 23 30 30 +20
29OCT26 4.80 P 0.000 0.000 0.000 0.230 +0.022 23 0 30 0
29OCT26 4.90 P 0.275 0.290 0.275 0.285 +0.036 23 35 35 +35
29OCT26 5.00 P 0.294 0.327 0.294 0.338 +0.034 22 60 60 +60
29OCT26 5.25 P 0.000 0.000 0.000 0.516 +0.036 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.718 +0.041 22 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.948 +0.051 23 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.196 +0.050 27 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.446 +0.055 30 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.696 +0.057 34 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.946 +0.052 37 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.196 +0.052 40 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.446 +0.051 43 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.696 +0.051 46 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.946 +0.051 49 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 3.196 +0.051 52 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.002 0.000 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.004 0.000 22 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.006 0.000 22 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.009 +0.001 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.015 +0.002 22 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.022 +0.003 21 0 3,071 0
30DEC26 3.90 P 0.036 0.042 0.036 0.032 +0.005 21 20 3,072 +20
30DEC26 4.00 P 0.000 0.000 0.000 0.045 +0.007 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.063 +0.011 22 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.085 +0.015 22 0 1,552 0
30DEC26 4.30 P 0.092 0.115 0.092 0.111 +0.019 22 27 706 +17
30DEC26 4.40 P 0.000 0.000 0.000 0.143 +0.025 22 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.177 +0.028 21 0 10,639 0
30DEC26 4.60 P 0.209 0.209 0.209 0.211 +0.026 21 50 2,299 +50
30DEC26 4.70 P 0.252 0.260 0.248 0.257 +0.032 21 214 2,297 +214
30DEC26 4.80 P 0.324 0.324 0.324 0.310 +0.037 21 30 1,492 +30
30DEC26 4.90 P 0.000 0.000 0.000 0.365 +0.041 20 0 424 0
30DEC26 5.00 P 0.000 0.000 0.000 0.426 +0.046 20 0 600 0
30DEC26 5.25 P 0.000 0.000 0.000 0.599 +0.055 20 0 2,280 0
30DEC26 5.50 P 0.000 0.000 0.000 0.798 +0.062 19 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 1.018 +0.068 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.249 +0.065 14 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.487 +0.066 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.729 +0.067 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.972 +0.068 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.216 +0.067 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.461 +0.066 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.706 +0.061 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.949 +0.054 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.196 +0.051 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.445 +0.050 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.695 +0.056 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.007 +0.002 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.010 +0.003 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.014 +0.003 21 0 40 0
30MAR27 3.60 P 0.042 0.042 0.042 0.021 +0.005 21 200 812 +200
30MAR27 3.70 P 0.000 0.000 0.000 0.030 +0.008 21 0 112 0
30MAR27 3.80 P 0.055 0.055 0.055 0.042 +0.011 21 500 1,166 +500
30MAR27 3.90 P 0.000 0.000 0.000 0.056 +0.013 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.074 +0.018 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.096 +0.022 21 0 223 0
30MAR27 4.20 P 0.120 0.120 0.120 0.120 +0.026 21 200 903 +200
30MAR27 4.30 P 0.000 0.000 0.000 0.151 +0.032 21 0 180 0
30MAR27 4.40 P 0.000 0.000 0.000 0.181 +0.033 21 0 2,135 0
30MAR27 4.50 P 0.000 0.000 0.000 0.213 +0.033 20 0 2,745 0
30MAR27 4.60 P 0.000 0.000 0.000 0.256 +0.038 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.302 +0.042 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.354 +0.047 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.410 +0.052 20 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.469 +0.055 20 0 1,123 0
30MAR27 5.25 P 0.000 0.000 0.000 0.636 +0.064 20 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.831 +0.073 19 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 1.044 +0.079 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.269 +0.077 19 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.502 +0.068 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.740 +0.062 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.981 +0.063 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.224 +0.069 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.468 +0.068 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.713 +0.068 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.956 +0.061 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.202 +0.057 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.448 +0.053 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.695 +0.056 0 0 0 0
29JUN27 3.80 P 0.072 0.078 0.072 0.063 +0.012 21 6 94 +6
29JUN27 3.90 P 0.080 0.090 0.080 0.082 +0.017 21 10 143 +10
29JUN27 4.00 P 0.000 0.000 0.000 0.103 +0.020 21 0 3 0
29JUN27 4.10 P 0.110 0.110 0.110 0.128 +0.025 21 20 45 +20
29JUN27 4.20 P 0.000 0.000 0.000 0.155 +0.027 21 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.183 +0.028 21 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.216 +0.030 21 0 100 0
29JUN27 4.50 P 0.239 0.239 0.239 0.253 +0.031 21 9 1,473 +9
29JUN27 4.60 P 0.000 0.000 0.000 0.296 +0.035 20 0 1,780 0
29JUN27 4.70 P 0.000 0.000 0.000 0.343 +0.039 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.395 +0.043 20 90 500 +90
29JUN27 4.90 P 0.000 0.000 0.000 0.449 +0.046 20 90 600 +90
29JUN27 5.00 P 0.000 0.000 0.000 0.508 +0.049 20 0 156 0
29JUN27 5.25 P 0.000 0.000 0.000 0.670 +0.056 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.852 +0.060 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 1.057 +0.066 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.277 +0.068 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.504 +0.062 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.741 +0.059 14 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.981 +0.063 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.224 +0.064 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.468 +0.068 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.713 +0.068 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.958 +0.063 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.203 +0.058 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.448 +0.053 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.696 +0.057 0 0 0 0
TOTAL PUT 13,048 176,971 +8,101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.84
30JUL26 5.00 C 0.000 0.000 0.000 2.851 - 50 0 0 -
30JUL26 5.25 C 0.000 0.000 0.000 2.601 -0.220 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.340 -0.231 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.091 -0.230 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.842 -0.229 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.593 -0.228 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.349 -0.222 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.106 -0.215 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.862 -0.209 23 0 0 0
30JUL26 7.25 C 0.840 0.840 0.840 0.630 -0.191 23 1 1 +1
30JUL26 7.50 C 0.402 0.427 0.382 0.425 -0.146 23 270 270 +270
30JUL26 7.75 C 0.285 0.285 0.228 0.255 -0.073 22 362 248 +248
30JUL26 8.00 C 0.220 0.220 0.117 0.143 -0.023 23 4,308 4,540 +2,634
30JUL26 8.25 C 0.145 0.145 0.058 0.065 -0.018 22 2,077 2,493 +153
30JUL26 8.50 C 0.059 0.067 0.025 0.028 -0.010 23 1,379 3,245 +438
30JUL26 8.75 C 0.027 0.034 0.013 0.011 -0.005 23 901 5,187 -199
30JUL26 9.00 C 0.019 0.019 0.008 0.004 -0.002 23 160 9,600 -160
30JUL26 9.25 C 0.005 0.005 0.005 0.001 -0.001 23 56 4,857 -56
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 3,560 0
30JUL26 9.75 C 0.002 0.002 0.002 0.001 0.000 29 100 1,194 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1,145 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.852 - 0 0 0 -
28AUG26 5.25 C 0.000 0.000 0.000 2.604 -0.217 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.354 -0.217 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.106 -0.215 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.858 -0.213 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.620 -0.201 25 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.378 -0.193 26 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.133 -0.188 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.903 -0.168 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.692 -0.129 23 0 0 0
28AUG26 7.50 C 0.481 0.493 0.461 0.516 -0.056 24 220 220 +220
28AUG26 7.75 C 0.327 0.336 0.311 0.354 -0.021 23 80 290 +30
28AUG26 8.00 C 0.212 0.212 0.210 0.230 -0.015 23 60 1,417 0
28AUG26 8.25 C 0.129 0.129 0.129 0.145 -0.010 23 30 525 0
28AUG26 8.50 C 0.116 0.135 0.078 0.085 -0.007 23 341 2,288 +235
28AUG26 8.75 C 0.052 0.052 0.045 0.049 -0.003 23 484 8,118 +420
28AUG26 9.00 C 0.043 0.044 0.025 0.026 -0.001 23 210 1,856 +10
28AUG26 9.25 C 0.026 0.026 0.026 0.013 -0.001 23 30 1,648 -30
28AUG26 9.50 C 0.000 0.000 0.000 0.007 0.000 23 0 1,141 0
28AUG26 9.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 1,376 0
28AUG26 10.00 C 0.000 0.000 0.000 0.002 0.000 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 3.164 -0.207 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.065 -0.206 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.966 -0.205 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.867 -0.204 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.619 -0.202 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.376 -0.195 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.124 -0.197 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.882 -0.189 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.642 -0.179 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.406 -0.165 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.166 -0.155 22 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 0.948 -0.123 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.748 -0.073 22 0 0 0
29SEP26 7.50 C 0.571 0.571 0.571 0.578 -0.019 23 60 1,950 -60
29SEP26 7.75 C 0.402 0.402 0.402 0.429 -0.011 23 1 2,241 +1
29SEP26 8.00 C 0.279 0.302 0.279 0.304 -0.011 22 362 6,963 -12
29SEP26 8.25 C 0.207 0.209 0.207 0.208 +0.002 22 126 12,182 0
29SEP26 8.50 C 0.120 0.137 0.120 0.135 -0.007 22 287 13,518 +250
29SEP26 8.75 C 0.100 0.100 0.090 0.089 0.000 22 108 8,911 +105
29SEP26 9.00 C 0.077 0.077 0.060 0.056 +0.001 22 12 9,882 -12
29SEP26 9.25 C 0.000 0.000 0.000 0.034 0.000 22 0 2,246 0
29SEP26 9.50 C 0.036 0.036 0.036 0.020 -0.001 22 3 2,528 -3
29SEP26 9.75 C 0.020 0.020 0.016 0.012 0.000 22 70 1,051 -1
29SEP26 10.00 C 0.011 0.011 0.011 0.007 0.000 23 5 775 0
29SEP26 10.50 C 0.000 0.000 0.000 0.002 0.000 23 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 30 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 35 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 5.00 C 0.000 0.000 0.000 2.879 - 0 0 0 -
29OCT26 5.25 C 0.000 0.000 0.000 2.632 -0.189 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.386 -0.185 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.143 -0.178 18 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.902 -0.169 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.664 -0.157 24 0 0 0
29OCT26 6.50 C 1.418 1.418 1.418 1.440 -0.131 25 117 117 +117
29OCT26 6.75 C 0.000 0.000 0.000 1.208 -0.113 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.989 -0.082 22 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.797 -0.028 22 0 0 0
29OCT26 7.50 C 0.592 0.629 0.592 0.628 -0.011 22 72 72 +72
29OCT26 7.75 C 0.478 0.478 0.478 0.480 -0.014 22 12 42 +12
29OCT26 8.00 C 0.428 0.456 0.354 0.357 -0.016 22 152 158 +152
29OCT26 8.25 C 0.262 0.267 0.262 0.259 -0.015 22 41 50 +41
29OCT26 8.50 C 0.000 0.000 0.000 0.185 -0.013 22 0 1 0
29OCT26 8.75 C 0.138 0.138 0.110 0.130 -0.012 22 90 130 +90
29OCT26 9.00 C 0.082 0.090 0.082 0.088 -0.010 22 150 170 +150
29OCT26 9.25 C 0.062 0.062 0.058 0.060 -0.006 22 180 150 +150
29OCT26 9.50 C 0.041 0.041 0.041 0.039 -0.005 22 30 30 +30
29OCT26 9.75 C 0.034 0.034 0.034 0.025 -0.003 22 30 30 +30
29OCT26 10.00 C 0.000 0.000 0.000 0.015 -0.003 22 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.102 -0.169 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.003 -0.168 33 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.905 -0.166 32 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.660 -0.161 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.417 -0.154 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.176 -0.145 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.938 -0.133 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.708 -0.113 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.485 -0.086 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.267 -0.054 25 0 1 0
30DEC26 7.00 C 1.046 1.046 1.046 1.059 -0.041 24 30 78 +30
30DEC26 7.25 C 0.000 0.000 0.000 0.842 -0.082 21 0 40 0
30DEC26 7.50 C 0.708 0.729 0.664 0.697 -0.092 22 778 1,316 +679
30DEC26 7.75 C 0.553 0.553 0.553 0.549 -0.059 22 12 1,714 +12
30DEC26 8.00 C 0.441 0.441 0.431 0.424 -0.067 22 485 14,152 +485
30DEC26 8.25 C 0.335 0.348 0.335 0.322 -0.069 22 120 1,560 +111
30DEC26 8.50 C 0.000 0.000 0.000 0.240 -0.068 22 0 1,193 0
30DEC26 8.75 C 0.000 0.000 0.000 0.175 -0.064 22 0 214 0
30DEC26 9.00 C 0.151 0.151 0.148 0.126 -0.057 21 32 852 +32
30DEC26 9.25 C 0.145 0.145 0.145 0.090 -0.049 22 50 1,209 +50
30DEC26 9.50 C 0.103 0.103 0.103 0.062 -0.043 21 60 6,182 +60
30DEC26 9.75 C 0.000 0.000 0.000 0.043 -0.035 21 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.029 -0.028 21 0 1,406 0
30DEC26 10.50 C 0.000 0.000 0.000 0.013 -0.019 21 0 296 0
30DEC26 11.00 C 0.000 0.000 0.000 0.006 -0.010 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.003 -0.005 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 -0.003 22 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.005 -0.166 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.907 -0.164 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.663 -0.158 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.422 -0.149 28 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.185 -0.136 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.952 -0.119 26 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.744 -0.077 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.520 -0.060 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.307 -0.076 24 0 0 0
30MAR27 7.00 C 1.095 1.100 1.095 1.111 -0.088 24 110 251 +110
30MAR27 7.25 C 0.000 0.000 0.000 0.907 -0.123 22 0 18 0
30MAR27 7.50 C 0.801 0.801 0.739 0.771 -0.080 22 120 149 +120
30MAR27 7.75 C 0.615 0.615 0.615 0.640 -0.080 22 14 94 +14
30MAR27 8.00 C 0.577 0.577 0.501 0.521 -0.082 22 225 3,303 +195
30MAR27 8.25 C 0.524 0.524 0.407 0.420 -0.080 22 111 3,140 +1
30MAR27 8.50 C 0.000 0.000 0.000 0.337 -0.072 22 0 320 0
30MAR27 8.75 C 0.000 0.000 0.000 0.268 -0.067 22 0 545 0
30MAR27 9.00 C 0.000 0.000 0.000 0.212 -0.060 22 0 1,228 0
30MAR27 9.25 C 0.000 0.000 0.000 0.164 -0.054 22 0 406 0
30MAR27 9.50 C 0.000 0.000 0.000 0.129 -0.045 22 0 7,513 0
30MAR27 9.75 C 0.117 0.117 0.117 0.100 -0.039 22 195 1,176 +195
30MAR27 10.00 C 0.096 0.096 0.096 0.076 -0.033 22 10 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.044 -0.025 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.025 -0.017 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.014 -0.011 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.008 -0.006 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.004 -0.004 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 -0.003 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 220 0
29JUN27 5.00 C 0.000 0.000 0.000 2.908 - 28 0 0 -
29JUN27 5.25 C 0.000 0.000 0.000 2.666 -0.155 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.428 -0.143 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.216 -0.105 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.991 -0.082 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.774 -0.088 26 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.560 -0.103 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.361 -0.070 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.144 -0.155 22 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 0.985 -0.151 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 0.866 -0.090 22 0 50 0
29JUN27 7.75 C 0.000 0.000 0.000 0.740 -0.087 22 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.623 -0.088 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.525 -0.080 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.440 -0.073 22 0 22 0
29JUN27 8.75 C 0.000 0.000 0.000 0.364 -0.070 22 0 129 0
29JUN27 9.00 C 0.303 0.303 0.303 0.302 -0.060 22 56 106 +56
29JUN27 9.25 C 0.000 0.000 0.000 0.249 -0.055 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.201 -0.051 22 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.166 -0.042 22 0 10 0
29JUN27 10.00 C 0.150 0.150 0.150 0.133 -0.039 22 25 291 -23
29JUN27 10.50 C 0.000 0.000 0.000 0.087 -0.032 22 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.056 -0.025 22 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.035 -0.018 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.022 -0.012 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.014 -0.008 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.008 -0.006 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.005 -0.004 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 -0.003 22 0 120 0
TOTAL CALL 15,410 174,455 +7,453
30JUL26 5.00 P 0.000 0.000 0.000 0.001 - 60 0 0 -
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 77 0
30JUL26 6.75 P 0.012 0.012 0.010 0.002 -0.001 24 65 257 +65
30JUL26 7.00 P 0.015 0.020 0.015 0.007 -0.004 23 57 1,340 +25
30JUL26 7.25 P 0.038 0.046 0.034 0.025 -0.008 23 789 4,694 +135
30JUL26 7.50 P 0.052 0.098 0.052 0.069 -0.014 23 1,914 1,889 -1,076
30JUL26 7.75 P 0.106 0.195 0.106 0.152 -0.014 23 1,826 12,295 +121
30JUL26 8.00 P 0.242 0.340 0.242 0.284 -0.007 23 400 6,424 -50
30JUL26 8.25 P 0.332 0.478 0.332 0.447 -0.031 20 54 8,483 +20
30JUL26 8.50 P 0.520 0.690 0.500 0.676 +0.013 23 33 7,369 -29
30JUL26 8.75 P 0.760 0.760 0.760 0.912 -0.030 23 6 4,809 -6
30JUL26 9.00 P 0.000 0.000 0.000 1.160 -0.034 0 0 2,710 0
30JUL26 9.25 P 0.000 0.000 0.000 1.425 -0.026 39 0 439 -110
30JUL26 9.50 P 0.000 0.000 0.000 1.675 -0.033 44 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.925 -0.041 48 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.175 -0.048 52 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.675 -0.063 61 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 3.175 -0.069 68 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.675 -0.070 76 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 4.175 -0.070 82 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.675 -0.064 89 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 5.175 -0.064 95 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.675 -0.066 101 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 6.175 -0.066 106 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 - 42 0 0 -
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.005 0.000 23 0 595 0
28AUG26 6.75 P 0.000 0.000 0.000 0.013 -0.001 23 0 40 0
28AUG26 7.00 P 0.048 0.057 0.048 0.033 -0.002 23 103 1,133 +103
28AUG26 7.25 P 0.073 0.073 0.073 0.072 -0.004 23 20 2,670 +20
28AUG26 7.50 P 0.143 0.151 0.143 0.135 -0.008 23 60 2,966 +30
28AUG26 7.75 P 0.229 0.249 0.228 0.228 -0.010 23 201 2,608 +201
28AUG26 8.00 P 0.278 0.391 0.278 0.355 -0.007 22 430 6,713 +170
28AUG26 8.25 P 0.520 0.520 0.520 0.518 -0.006 22 60 1,173 0
28AUG26 8.50 P 0.000 0.000 0.000 0.718 -0.003 23 0 2,346 0
28AUG26 8.75 P 0.000 0.000 0.000 0.933 -0.030 23 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 1.166 -0.036 23 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.425 -0.026 29 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.677 -0.031 33 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.926 -0.040 36 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.176 -0.047 39 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.677 -0.061 46 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.177 -0.067 51 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.677 -0.069 57 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 4.177 -0.069 62 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.677 -0.071 67 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 5.175 -0.065 71 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.675 -0.066 75 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 6.176 -0.070 79 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.014 0.014 0.002 0.000 23 100 1,264 0
29SEP26 6.25 P 0.019 0.019 0.019 0.006 0.000 23 100 1,126 -84
29SEP26 6.50 P 0.000 0.000 0.000 0.014 0.000 22 0 2,843 0
29SEP26 6.75 P 0.052 0.052 0.046 0.031 -0.001 22 630 3,008 +600
29SEP26 7.00 P 0.091 0.091 0.091 0.062 -0.001 22 100 26,566 0
29SEP26 7.25 P 0.135 0.135 0.122 0.113 -0.002 22 53 6,551 +38
29SEP26 7.50 P 0.188 0.192 0.188 0.187 -0.003 23 467 17,944 +317
29SEP26 7.75 P 0.311 0.311 0.281 0.285 -0.008 22 648 6,488 -63
29SEP26 8.00 P 0.441 0.446 0.441 0.411 +0.001 22 60 7,310 -30
29SEP26 8.25 P 0.000 0.000 0.000 0.571 -0.002 22 0 2,015 0
29SEP26 8.50 P 0.000 0.000 0.000 0.754 0.000 22 0 11,965 0
29SEP26 8.75 P 0.755 0.755 0.755 0.958 -0.030 22 6 1,005 -6
29SEP26 9.00 P 0.000 0.000 0.000 1.188 -0.014 23 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.426 -0.032 25 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.677 -0.031 28 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.926 -0.040 31 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.176 -0.047 33 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.677 -0.061 38 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.177 -0.067 43 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.677 -0.069 48 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.177 -0.069 52 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.677 -0.071 56 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.176 -0.065 59 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.677 -0.064 63 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 6.176 -0.070 66 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 - 29 0 0 -
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.025 -0.003 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.049 -0.006 22 0 10 0
29OCT26 7.00 P 0.120 0.120 0.120 0.089 -0.006 22 30 35 +30
29OCT26 7.25 P 0.135 0.160 0.135 0.146 -0.009 22 30 30 +30
29OCT26 7.50 P 0.250 0.255 0.235 0.229 -0.010 22 122 237 +122
29OCT26 7.75 P 0.264 0.359 0.264 0.335 -0.005 22 402 416 +386
29OCT26 8.00 P 0.373 0.493 0.371 0.458 -0.007 22 282 300 +270
29OCT26 8.25 P 0.532 0.611 0.506 0.601 -0.018 22 170 200 +109
29OCT26 8.50 P 0.000 0.000 0.000 0.785 +0.001 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 0.982 -0.007 22 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.196 -0.006 22 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.436 -0.022 24 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.677 -0.031 25 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.926 -0.040 27 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.176 -0.047 30 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.677 -0.061 35 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.177 -0.067 39 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.677 -0.069 43 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 4.177 -0.069 47 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.677 -0.071 50 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.011 -0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.022 -0.001 21 0 1,174 0
30DEC26 6.25 P 0.059 0.059 0.059 0.042 0.000 22 270 919 -159
30DEC26 6.50 P 0.079 0.079 0.079 0.072 +0.001 22 170 1,714 -50
30DEC26 6.75 P 0.000 0.000 0.000 0.117 +0.005 22 0 2,074 0
30DEC26 7.00 P 0.175 0.200 0.175 0.181 +0.013 22 14 19,443 +2
30DEC26 7.25 P 0.000 0.000 0.000 0.260 +0.018 21 0 1,827 0
30DEC26 7.50 P 0.360 0.360 0.350 0.354 +0.019 21 17 1,754 +17
30DEC26 7.75 P 0.488 0.490 0.462 0.468 +0.019 21 54 2,346 +12
30DEC26 8.00 P 0.599 0.599 0.599 0.608 +0.026 20 12 5,022 +12
30DEC26 8.25 P 0.673 0.677 0.673 0.766 +0.031 20 100 1,191 +100
30DEC26 8.50 P 0.000 0.000 0.000 0.940 +0.035 20 0 857 0
30DEC26 8.75 P 0.000 0.000 0.000 1.164 +0.071 21 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.330 +0.034 18 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.566 +0.053 19 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.773 +0.031 15 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 2.018 +0.038 16 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.260 +0.033 15 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.738 0.000 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.223 -0.029 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.711 -0.035 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.201 -0.045 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.690 -0.058 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 5.187 -0.054 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.680 -0.061 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 6.176 -0.070 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 27 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.009 +0.001 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.018 +0.004 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.032 +0.006 22 0 349 0
30MAR27 6.00 P 0.069 0.069 0.069 0.054 +0.009 22 100 275 -100
30MAR27 6.25 P 0.000 0.000 0.000 0.085 +0.013 22 0 483 0
30MAR27 6.50 P 0.000 0.000 0.000 0.130 +0.021 22 0 556 0
30MAR27 6.75 P 0.166 0.166 0.166 0.186 +0.027 22 120 861 +120
30MAR27 7.00 P 0.000 0.000 0.000 0.255 +0.031 22 0 1,481 0
30MAR27 7.25 P 0.000 0.000 0.000 0.337 +0.033 21 0 940 0
30MAR27 7.50 P 0.403 0.403 0.403 0.441 +0.039 21 4 640 +4
30MAR27 7.75 P 0.000 0.000 0.000 0.562 +0.044 21 0 652 0
30MAR27 8.00 P 0.604 0.690 0.603 0.700 +0.049 21 70 3,412 +70
30MAR27 8.25 P 0.746 0.746 0.746 0.852 +0.052 21 30 4,066 +30
30MAR27 8.50 P 1.015 1.015 1.012 1.051 +0.087 22 5 7,174 0
30MAR27 8.75 P 0.000 0.000 0.000 1.203 +0.058 20 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.401 +0.060 20 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.608 +0.060 20 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.825 +0.058 19 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 2.048 +0.050 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.296 +0.059 20 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.765 +0.027 19 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.243 -0.009 0 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.729 -0.038 0 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.217 -0.047 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.708 -0.041 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 5.199 -0.047 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.692 -0.049 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 6.186 -0.060 0 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.011 - 22 0 0 -
29JUN27 5.25 P 0.000 0.000 0.000 0.020 +0.004 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.034 +0.007 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.056 +0.011 22 0 100 0
29JUN27 6.00 P 0.093 0.093 0.093 0.086 +0.016 22 100 222 -20
29JUN27 6.25 P 0.000 0.000 0.000 0.127 +0.023 22 0 178 0
29JUN27 6.50 P 0.184 0.184 0.184 0.176 +0.026 22 5 156 +5
29JUN27 6.75 P 0.000 0.000 0.000 0.232 +0.024 21 0 300 0
29JUN27 7.00 P 0.000 0.000 0.000 0.308 +0.028 21 0 571 0
29JUN27 7.25 P 0.000 0.000 0.000 0.400 +0.035 21 0 364 0
29JUN27 7.50 P 0.000 0.000 0.000 0.508 +0.044 21 0 331 0
29JUN27 7.75 P 0.636 0.636 0.636 0.631 +0.048 21 110 892 +110
29JUN27 8.00 P 0.676 0.745 0.676 0.764 +0.049 21 40 457 +40
29JUN27 8.25 P 0.000 0.000 0.000 0.915 +0.054 21 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 1.112 +0.089 22 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.252 +0.053 20 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.439 +0.053 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.642 +0.054 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.858 +0.058 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.071 +0.050 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.296 +0.043 19 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.776 +0.034 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.251 -0.001 18 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.732 -0.035 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 4.218 -0.046 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.709 -0.046 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 5.201 -0.045 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.692 -0.049 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 6.186 -0.060 0 0 0 0
TOTAL PUT 10,439 242,038 +1,531
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.42
30JUL26 4.40 C 0.000 0.000 0.000 2.030 -0.010 48 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.930 -0.010 42 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.830 -0.011 34 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.730 -0.011 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.630 -0.011 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.531 -0.010 34 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.420 -0.036 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.174 -0.037 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.936 -0.012 28 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 0.699 +0.008 28 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.476 -0.033 26 0 0 0
30JUL26 6.25 C 0.356 0.356 0.351 0.294 -0.032 26 150 1,037 0
30JUL26 6.50 C 0.202 0.202 0.141 0.166 -0.022 27 1,626 2,730 -722
30JUL26 6.75 C 0.109 0.117 0.078 0.083 -0.016 27 1,041 3,697 -642
30JUL26 7.00 C 0.055 0.055 0.033 0.037 -0.011 28 60 4,561 +10
30JUL26 7.25 C 0.018 0.018 0.018 0.015 -0.005 28 11 16,117 0
30JUL26 7.50 C 0.000 0.000 0.000 0.006 -0.002 28 0 4,811 0
30JUL26 7.75 C 0.000 0.000 0.000 0.002 -0.001 29 0 1,496 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.030 -0.020 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.930 -0.021 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.830 -0.021 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.730 -0.011 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.633 -0.019 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.535 -0.019 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.438 -0.018 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.198 -0.033 25 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.963 -0.013 26 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.729 -0.004 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.537 -0.030 25 0 30 0
28AUG26 6.25 C 0.414 0.414 0.371 0.368 -0.031 25 109 1,120 +100
28AUG26 6.50 C 0.231 0.231 0.231 0.240 -0.024 26 150 851 0
28AUG26 6.75 C 0.130 0.148 0.130 0.149 -0.016 26 7 600 +6
28AUG26 7.00 C 0.107 0.107 0.087 0.089 -0.013 26 110 2,085 +70
28AUG26 7.25 C 0.047 0.054 0.046 0.051 -0.007 27 451 1,547 +90
28AUG26 7.50 C 0.000 0.000 0.000 0.026 -0.006 26 0 4,443 0
28AUG26 7.75 C 0.000 0.000 0.000 0.013 -0.003 27 0 582 0
28AUG26 8.00 C 0.000 0.000 0.000 0.006 -0.002 26 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 -0.001 27 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 0.000 28 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 31 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 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 43 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.436 -0.006 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.329 -0.036 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.231 -0.035 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.122 -0.046 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.050 -0.028 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.930 -0.043 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.830 -0.045 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.730 -0.049 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.633 -0.052 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.539 -0.056 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.447 -0.046 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.218 -0.032 24 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.994 +0.017 25 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.783 +0.010 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.593 -0.024 25 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.426 -0.030 24 0 17,803 0
29SEP26 6.50 C 0.272 0.301 0.272 0.301 -0.022 25 32 12,987 -2
29SEP26 6.75 C 0.197 0.197 0.197 0.203 -0.016 25 72 6,914 +6
29SEP26 7.00 C 0.120 0.120 0.120 0.132 -0.014 25 1 4,574 +1
29SEP26 7.25 C 0.081 0.081 0.081 0.083 -0.013 25 1 14,878 +1
29SEP26 7.50 C 0.000 0.000 0.000 0.054 -0.006 25 0 1,387 0
29SEP26 7.75 C 0.000 0.000 0.000 0.031 -0.005 25 0 806 0
29SEP26 8.00 C 0.000 0.000 0.000 0.018 -0.003 25 0 870 0
29SEP26 8.25 C 0.000 0.000 0.000 0.010 -0.002 25 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.001 26 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 -0.001 26 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 26 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 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 2.050 -0.028 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.946 -0.034 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.849 -0.036 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.739 -0.049 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.644 -0.041 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.549 -0.046 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.454 -0.041 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.239 -0.025 23 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.022 -0.021 24 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.818 -0.016 24 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.627 -0.029 24 0 0 0
29OCT26 6.25 C 0.436 0.436 0.436 0.471 -0.030 24 30 30 +30
29OCT26 6.50 C 0.383 0.383 0.318 0.343 -0.025 24 60 255 +5
29OCT26 6.75 C 0.219 0.233 0.219 0.244 -0.020 24 22 22 +22
29OCT26 7.00 C 0.000 0.000 0.000 0.169 -0.017 24 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.114 -0.015 24 0 150 0
29OCT26 7.50 C 0.000 0.000 0.000 0.076 -0.011 24 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.051 -0.006 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.032 -0.004 25 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.019 -0.003 24 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.012 -0.002 25 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.250 -0.020 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.154 -0.049 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.058 -0.049 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.962 -0.050 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.867 -0.049 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.772 -0.052 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.678 -0.053 18 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.586 -0.044 22 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.491 -0.028 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.281 -0.012 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.051 -0.019 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.853 -0.022 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.687 -0.025 24 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.538 -0.018 24 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.411 -0.013 24 0 3,403 0
30DEC26 6.75 C 0.287 0.287 0.287 0.305 -0.012 24 30 2,382 +30
30DEC26 7.00 C 0.000 0.000 0.000 0.221 -0.011 24 0 1,139 0
30DEC26 7.25 C 0.158 0.158 0.158 0.158 -0.009 24 50 720 -50
30DEC26 7.50 C 0.125 0.125 0.125 0.110 -0.008 24 1 410 0
30DEC26 7.75 C 0.000 0.000 0.000 0.076 -0.006 24 0 197 0
30DEC26 8.00 C 0.000 0.000 0.000 0.051 -0.005 24 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.034 -0.003 24 0 631 0
30DEC26 8.50 C 0.000 0.000 0.000 0.022 -0.003 24 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.014 -0.003 23 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.009 -0.002 23 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.004 -0.001 24 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 0.000 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 2.178 -0.025 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.083 -0.024 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.988 -0.037 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.894 -0.038 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.786 -0.038 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.709 -0.022 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.619 -0.011 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.529 +0.010 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.311 +0.002 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.081 -0.028 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.896 -0.030 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.737 -0.026 23 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.604 -0.024 24 0 45 0
30MAR27 6.50 C 0.455 0.472 0.455 0.472 -0.032 23 32 292 +2
30MAR27 6.75 C 0.363 0.363 0.363 0.381 -0.020 24 30 346 +30
30MAR27 7.00 C 0.000 0.000 0.000 0.298 -0.018 24 0 497 0
30MAR27 7.25 C 0.000 0.000 0.000 0.230 -0.016 24 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.176 -0.014 23 0 1,304 0
30MAR27 7.75 C 0.000 0.000 0.000 0.133 -0.012 23 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.099 -0.011 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.074 -0.010 23 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.055 -0.007 23 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.040 -0.006 23 0 370 0
30MAR27 9.00 C 0.043 0.043 0.043 0.029 -0.005 23 30 118 +30
30MAR27 9.25 C 0.000 0.000 0.000 0.021 -0.004 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.015 -0.003 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.011 -0.003 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.008 -0.002 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.090 -0.042 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.988 -0.058 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.897 -0.035 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.814 -0.042 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.721 -0.010 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.634 -0.016 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.548 -0.001 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.343 -0.005 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.133 -0.028 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.962 -0.018 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.807 -0.023 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.679 -0.025 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.569 -0.021 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.472 -0.016 24 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.387 -0.013 24 0 10 0
29JUN27 7.25 C 0.000 0.000 0.000 0.317 -0.007 24 0 60 0
29JUN27 7.50 C 0.000 0.000 0.000 0.256 -0.008 24 0 14 0
29JUN27 7.75 C 0.000 0.000 0.000 0.207 -0.006 24 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.164 -0.005 24 0 86 0
29JUN27 8.25 C 0.000 0.000 0.000 0.130 -0.005 24 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.098 -0.010 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.080 -0.003 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.064 -0.003 24 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.049 -0.003 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.038 -0.003 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.030 -0.001 24 0 0 0
29JUN27 10.00 C 0.049 0.049 0.049 0.023 -0.001 23 20 20 +20
29JUN27 10.50 C 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
TOTAL CALL 4,126 128,075 -963
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 500 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 -0.001 29 0 60 0
30JUL26 5.50 P 0.019 0.019 0.019 0.004 -0.002 28 50 492 +50
30JUL26 5.75 P 0.040 0.040 0.032 0.017 -0.003 28 285 1,525 +285
30JUL26 6.00 P 0.058 0.080 0.058 0.052 -0.005 28 793 4,417 +258
30JUL26 6.25 P 0.127 0.150 0.126 0.124 -0.007 28 1,331 9,237 -171
30JUL26 6.50 P 0.220 0.250 0.220 0.245 +0.002 29 130 6,934 +30
30JUL26 6.75 P 0.380 0.474 0.380 0.415 +0.010 30 91 4,980 -56
30JUL26 7.00 P 0.626 0.626 0.626 0.626 +0.003 32 10 3,426 -10
30JUL26 7.25 P 0.000 0.000 0.000 0.862 +0.007 37 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 1.080 -0.023 0 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 1.355 -0.005 48 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.602 -0.007 53 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.853 -0.022 59 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.105 -0.012 65 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.355 -0.009 70 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.605 -0.020 75 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.855 +0.030 80 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 3.105 -0.007 84 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.358 -0.004 90 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.607 -0.011 94 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 4.105 -0.023 101 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 29 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.002 -0.001 27 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.007 -0.001 27 0 220 0
28AUG26 5.50 P 0.040 0.040 0.040 0.019 -0.002 27 210 250 +210
28AUG26 5.75 P 0.075 0.077 0.075 0.047 -0.004 27 50 1,325 +20
28AUG26 6.00 P 0.110 0.111 0.110 0.101 -0.005 27 130 573 +47
28AUG26 6.25 P 0.223 0.223 0.190 0.187 -0.005 27 231 1,675 +230
28AUG26 6.50 P 0.311 0.311 0.309 0.311 +0.005 27 199 3,143 +199
28AUG26 6.75 P 0.000 0.000 0.000 0.468 +0.010 27 0 2,075 0
28AUG26 7.00 P 0.000 0.000 0.000 0.645 -0.019 26 0 1,531 0
28AUG26 7.25 P 0.000 0.000 0.000 0.862 -0.018 27 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 1.088 -0.026 26 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.357 -0.004 36 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.603 -0.014 39 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.858 -0.017 45 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.108 -0.010 49 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.358 -0.012 52 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.608 -0.017 56 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.855 0.000 59 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.108 -0.018 63 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.358 -0.010 66 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.607 -0.013 69 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 4.105 -0.023 74 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 33 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 28 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.002 0.000 26 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.003 0.000 26 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.004 -0.001 26 0 532 0
29SEP26 5.00 P 0.022 0.022 0.022 0.006 -0.001 25 50 815 +50
29SEP26 5.25 P 0.000 0.000 0.000 0.016 -0.001 25 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.037 -0.002 25 0 36,810 0
29SEP26 5.75 P 0.088 0.088 0.088 0.077 -0.003 25 140 20,516 +140
29SEP26 6.00 P 0.168 0.168 0.168 0.140 -0.004 26 20 10,577 0
29SEP26 6.25 P 0.243 0.243 0.232 0.232 -0.001 26 202 18,136 -202
29SEP26 6.50 P 0.000 0.000 0.000 0.355 +0.006 26 0 3,060 0
29SEP26 6.75 P 0.520 0.520 0.520 0.513 +0.010 26 30 4,273 +10
29SEP26 7.00 P 0.000 0.000 0.000 0.686 -0.012 26 0 1,190 0
29SEP26 7.25 P 0.000 0.000 0.000 0.881 -0.023 25 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 1.101 -0.027 25 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.362 +0.001 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.603 -0.014 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.858 -0.017 37 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.108 -0.010 41 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.358 -0.012 44 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.608 -0.017 47 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.855 0.000 49 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.108 -0.018 52 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.358 -0.010 55 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.607 -0.013 57 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 4.105 -0.023 62 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.011 -0.001 24 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.026 -0.002 25 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.054 -0.003 25 0 100 0
29OCT26 5.75 P 0.000 0.000 0.000 0.099 -0.005 25 0 0 0
29OCT26 6.00 P 0.186 0.198 0.186 0.170 -0.004 25 35 35 +35
29OCT26 6.25 P 0.000 0.000 0.000 0.265 -0.002 25 0 0 0
29OCT26 6.50 P 0.422 0.422 0.422 0.391 +0.007 25 30 30 +30
29OCT26 6.75 P 0.508 0.551 0.508 0.540 +0.009 25 90 90 +90
29OCT26 7.00 P 0.709 0.709 0.709 0.702 -0.007 24 20 20 +20
29OCT26 7.25 P 0.000 0.000 0.000 0.899 -0.005 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.114 -0.014 24 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.366 +0.005 28 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.608 -0.009 30 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.861 -0.014 34 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.108 -0.010 36 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.358 -0.012 39 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.608 -0.017 42 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.858 +0.003 44 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.108 -0.018 47 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 0.000 25 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 0.000 24 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.005 -0.001 24 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.007 -0.001 24 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.010 -0.001 24 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.014 -0.001 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.019 -0.002 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.026 -0.002 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.035 -0.002 24 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.066 -0.002 24 0 721 0
30DEC26 5.50 P 0.127 0.127 0.127 0.114 -0.003 24 20 456 0
30DEC26 5.75 P 0.000 0.000 0.000 0.182 +0.007 24 0 879 0
30DEC26 6.00 P 0.000 0.000 0.000 0.262 +0.001 23 0 790 0
30DEC26 6.25 P 0.000 0.000 0.000 0.371 +0.002 23 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.499 -0.001 23 0 3,711 0
30DEC26 6.75 P 0.699 0.699 0.696 0.652 0.000 22 11 3,888 -11
30DEC26 7.00 P 0.000 0.000 0.000 0.849 +0.026 23 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 1.043 -0.015 23 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.247 -0.006 23 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.466 -0.007 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.694 +0.015 23 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.927 +0.044 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.165 +0.016 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.405 +0.035 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.647 +0.022 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.890 +0.012 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.133 +0.007 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.377 +0.009 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.622 +0.002 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 4.113 -0.015 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.011 -0.001 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.015 -0.002 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.019 -0.003 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.026 -0.003 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.033 -0.004 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.043 -0.003 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.053 -0.005 23 0 50 0
30MAR27 5.00 P 0.093 0.093 0.093 0.067 -0.005 23 50 105 -30
30MAR27 5.25 P 0.000 0.000 0.000 0.109 -0.006 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.168 -0.003 24 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.244 +0.005 24 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.336 +0.004 23 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.448 +0.004 23 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.582 +0.007 23 0 542 0
30MAR27 6.75 P 0.000 0.000 0.000 0.734 +0.010 23 0 303 0
30MAR27 7.00 P 0.000 0.000 0.000 0.909 +0.013 23 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 1.097 0.000 23 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.301 -0.010 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.514 -0.006 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.730 -0.005 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.957 -0.007 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.187 +0.009 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.425 +0.011 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.666 +0.041 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.905 +0.027 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.145 +0.006 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.386 +0.018 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.633 +0.013 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 4.127 -0.001 27 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.030 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.037 -0.001 23 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.047 -0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.057 -0.001 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.071 -0.001 24 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.085 -0.001 24 0 90 0
29JUN27 5.00 P 0.122 0.122 0.122 0.102 -0.001 24 50 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.155 0.000 24 0 251 0
29JUN27 5.50 P 0.000 0.000 0.000 0.217 +0.005 23 0 360 0
29JUN27 5.75 P 0.000 0.000 0.000 0.293 +0.004 23 0 708 0
29JUN27 6.00 P 0.000 0.000 0.000 0.390 +0.005 23 0 118 0
29JUN27 6.25 P 0.000 0.000 0.000 0.504 +0.006 23 0 284 0
29JUN27 6.50 P 0.635 0.635 0.635 0.644 +0.013 23 100 322 +100
29JUN27 6.75 P 0.000 0.000 0.000 0.796 +0.015 23 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.956 +0.008 23 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 1.137 -0.003 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.330 -0.018 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.536 -0.005 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.753 -0.003 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.976 -0.003 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.204 +0.004 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.440 +0.026 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.676 +0.014 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.911 +0.009 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.158 +0.019 25 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.397 +0.029 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.640 +0.020 25 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 4.127 -0.001 24 0 0 0
TOTAL PUT 4,358 190,246 +1,324
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.63
30JUL26 3.70 C 0.000 0.000 0.000 0.936 - 80 0 0 -
30JUL26 3.80 C 0.000 0.000 0.000 0.836 - 73 0 0 -
30JUL26 3.90 C 0.000 0.000 0.000 0.736 +0.065 66 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.636 +0.065 59 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.536 +0.065 52 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.436 +0.065 45 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.336 +0.063 37 0 0 0
30JUL26 4.40 C 0.185 0.229 0.185 0.230 +0.043 0 2 2 0
30JUL26 4.50 C 0.155 0.155 0.155 0.150 +0.024 26 2 128 -2
30JUL26 4.60 C 0.065 0.065 0.065 0.096 +0.017 25 2 44 +2
30JUL26 4.70 C 0.000 0.000 0.000 0.060 +0.008 25 0 52 0
30JUL26 4.80 C 0.000 0.000 0.000 0.037 +0.007 25 0 60 0
30JUL26 4.90 C 0.033 0.036 0.033 0.021 +0.003 25 90 165 +90
30JUL26 5.00 C 0.017 0.017 0.017 0.012 +0.002 25 12 321 0
30JUL26 5.25 C 0.000 0.000 0.000 0.002 0.000 25 0 422 0
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 34 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 3.70 C 0.000 0.000 0.000 0.936 - 56 0 0 -
28AUG26 3.80 C 0.000 0.000 0.000 0.836 - 51 0 0 -
28AUG26 3.90 C 0.000 0.000 0.000 0.736 +0.065 46 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.636 +0.065 41 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.536 +0.065 36 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.436 +0.063 31 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.336 +0.051 26 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.250 +0.035 24 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.196 +0.034 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.153 +0.028 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.113 +0.023 25 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.083 +0.020 25 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.059 +0.015 25 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.042 +0.013 25 0 252 0
28AUG26 5.25 C 0.000 0.000 0.000 0.017 +0.007 25 0 32 0
28AUG26 5.50 C 0.010 0.010 0.010 0.006 +0.003 25 2 62 +2
28AUG26 5.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.936 - 44 0 0 -
29SEP26 3.80 C 0.000 0.000 0.000 0.836 - 40 0 0 -
29SEP26 3.90 C 0.000 0.000 0.000 0.736 +0.065 36 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.636 +0.065 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.536 +0.063 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.436 +0.063 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.341 +0.038 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.284 +0.035 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.227 +0.028 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.181 +0.026 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.146 +0.022 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.113 +0.016 23 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.089 +0.016 23 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.066 +0.012 23 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.030 +0.006 23 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.013 +0.003 23 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.002 +0.001 24 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 27 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 32 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 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 3.70 C 0.000 0.000 0.000 0.936 - 38 0 0 -
29OCT26 3.80 C 0.000 0.000 0.000 0.836 - 35 0 0 -
29OCT26 3.90 C 0.000 0.000 0.000 0.736 +0.065 31 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.636 +0.065 28 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.536 +0.055 24 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.443 +0.037 22 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.374 +0.032 22 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.312 +0.018 22 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.266 +0.024 22 0 0 0
29OCT26 4.60 C 0.192 0.192 0.182 0.217 +0.022 22 60 60 +60
29OCT26 4.70 C 0.000 0.000 0.000 0.172 +0.015 22 0 0 0
29OCT26 4.80 C 0.112 0.112 0.112 0.138 +0.015 22 30 30 +30
29OCT26 4.90 C 0.089 0.089 0.088 0.108 +0.011 22 57 57 +57
29OCT26 5.00 C 0.000 0.000 0.000 0.083 +0.007 22 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.042 +0.003 22 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.020 +0.002 22 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.936 - 29 0 0 -
30DEC26 3.80 C 0.000 0.000 0.000 0.836 - 26 0 0 -
30DEC26 3.90 C 0.000 0.000 0.000 0.736 +0.053 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.648 +0.059 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.571 +0.050 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.498 +0.042 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.436 +0.039 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.378 +0.034 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.327 +0.032 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.281 +0.030 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.239 +0.025 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.202 +0.023 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.171 +0.021 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.142 +0.017 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.089 +0.013 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.054 +0.007 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.033 +0.006 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.018 +0.004 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 24 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 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.954 - 23 0 0 -
30MAR27 3.80 C 0.000 0.000 0.000 0.848 - 20 0 0 -
30MAR27 3.90 C 0.000 0.000 0.000 0.773 +0.042 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.701 +0.038 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.635 +0.038 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.572 +0.034 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.513 +0.032 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.459 +0.029 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.407 +0.026 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.362 +0.024 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.318 +0.020 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.281 +0.019 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.245 +0.016 23 0 0 0
30MAR27 5.00 C 0.171 0.171 0.171 0.216 +0.016 23 2 6 +2
30MAR27 5.25 C 0.000 0.000 0.000 0.151 +0.012 23 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.104 +0.008 23 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.070 +0.005 23 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.047 +0.002 23 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.031 +0.002 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.020 +0.001 23 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.013 +0.001 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 0.967 - 19 0 0 -
29JUN27 3.80 C 0.000 0.000 0.000 0.891 - 19 0 0 -
29JUN27 3.90 C 0.000 0.000 0.000 0.819 +0.041 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.750 +0.038 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.685 +0.036 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.624 +0.033 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.565 +0.030 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.512 +0.028 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.461 +0.025 21 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.416 +0.024 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.372 +0.021 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.333 +0.019 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.297 +0.018 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.264 +0.015 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.195 +0.011 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.142 +0.008 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.102 +0.006 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.076 +0.008 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.053 +0.005 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.036 +0.002 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.025 +0.002 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.017 +0.001 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
TOTAL CALL 259 3,330 +241
30JUL26 3.70 P 0.000 0.000 0.000 0.001 - 30 0 0 -
30JUL26 3.80 P 0.000 0.000 0.000 0.001 - 27 0 0 -
30JUL26 3.90 P 0.000 0.000 0.000 0.002 -0.002 25 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.005 -0.005 25 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.010 -0.010 25 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.021 -0.015 24 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.041 -0.019 25 0 212 0
30JUL26 4.40 P 0.000 0.000 0.000 0.068 -0.028 24 0 60 0
30JUL26 4.50 P 0.162 0.162 0.162 0.107 -0.037 24 5 190 0
30JUL26 4.60 P 0.000 0.000 0.000 0.160 -0.043 23 0 340 0
30JUL26 4.70 P 0.000 0.000 0.000 0.238 -0.052 26 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.317 -0.056 27 0 35 0
30JUL26 4.90 P 0.471 0.471 0.471 0.405 -0.059 29 1 94 -1
30JUL26 5.00 P 0.000 0.000 0.000 0.500 -0.060 31 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.719 -0.088 0 0 86 0
30JUL26 5.50 P 0.000 0.000 0.000 0.968 -0.089 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 1.218 -0.091 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.468 -0.089 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.718 -0.089 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.968 -0.089 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.218 -0.089 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.468 -0.090 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.718 -0.090 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.968 -0.089 0 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.003 - 25 0 0 -
28AUG26 3.80 P 0.000 0.000 0.000 0.007 - 25 0 0 -
28AUG26 3.90 P 0.000 0.000 0.000 0.013 -0.001 25 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.022 -0.003 25 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.035 -0.005 25 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.054 -0.011 25 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.081 -0.011 25 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.116 -0.015 25 0 90 0
28AUG26 4.50 P 0.000 0.000 0.000 0.158 -0.021 24 0 32 0
28AUG26 4.60 P 0.000 0.000 0.000 0.210 -0.026 24 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.275 -0.045 25 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.349 -0.048 25 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.437 -0.044 27 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.515 -0.056 27 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.720 -0.088 0 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.969 -0.089 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.218 -0.091 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.469 -0.089 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.718 -0.090 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.968 -0.090 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.219 -0.089 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.468 -0.090 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.718 -0.090 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.968 -0.089 0 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.007 - 23 0 0 -
29SEP26 3.80 P 0.000 0.000 0.000 0.013 - 23 0 0 -
29SEP26 3.90 P 0.029 0.029 0.029 0.021 -0.006 23 10 44 +10
29SEP26 4.00 P 0.000 0.000 0.000 0.034 -0.009 23 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 -0.013 23 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.075 -0.017 23 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.103 -0.019 23 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.136 -0.025 22 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.181 -0.028 22 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.231 -0.045 22 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.297 -0.049 23 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.361 -0.058 22 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.453 -0.047 25 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.535 -0.049 25 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.759 -0.050 28 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.993 -0.065 29 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.243 -0.066 34 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.493 -0.065 39 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.743 -0.065 43 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.993 -0.065 47 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.243 -0.065 51 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.493 -0.065 55 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.743 -0.065 58 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.993 -0.064 61 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.242 -0.065 64 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.492 -0.065 67 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.010 - 21 0 0 -
29OCT26 3.80 P 0.000 0.000 0.000 0.017 - 22 0 0 -
29OCT26 3.90 P 0.000 0.000 0.000 0.028 -0.011 22 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.043 -0.014 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.062 -0.019 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.088 -0.023 22 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.120 -0.025 22 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.156 -0.029 22 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.199 -0.035 22 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.248 -0.040 21 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.309 -0.042 21 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.373 -0.052 21 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.453 -0.048 22 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.535 -0.049 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.759 -0.050 25 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.993 -0.065 26 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 1.243 -0.066 31 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.493 -0.065 35 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.743 -0.065 39 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.993 -0.065 42 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 2.243 -0.065 45 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.031 - 23 0 0 -
30DEC26 3.80 P 0.000 0.000 0.000 0.045 - 23 0 0 -
30DEC26 3.90 P 0.000 0.000 0.000 0.062 -0.009 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.083 -0.012 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.108 -0.016 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.140 -0.018 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.177 -0.021 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.219 -0.025 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.267 -0.028 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.321 -0.031 24 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.380 -0.035 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.445 -0.038 24 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.515 -0.041 24 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.589 -0.045 24 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.795 -0.050 26 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.023 -0.056 28 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.266 -0.062 30 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.498 -0.074 31 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.745 -0.071 34 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.993 -0.068 36 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.243 -0.065 39 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.493 -0.065 42 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.743 -0.065 44 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.993 -0.064 47 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.242 -0.065 49 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.060 - 23 0 0 -
30MAR27 3.80 P 0.000 0.000 0.000 0.079 - 23 0 0 -
30MAR27 3.90 P 0.000 0.000 0.000 0.101 -0.016 23 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.126 -0.020 23 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.157 -0.021 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.192 -0.026 23 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.231 -0.028 23 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.276 -0.031 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.324 -0.035 24 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.379 -0.036 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.435 -0.041 24 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.499 -0.042 24 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.565 -0.045 24 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.637 -0.047 24 0 5 0
30MAR27 5.25 P 0.894 0.894 0.894 0.831 -0.051 25 1 0 -1
30MAR27 5.50 P 0.000 0.000 0.000 1.046 -0.055 26 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.278 -0.059 28 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.525 -0.061 31 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.772 -0.068 33 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.005 -0.077 34 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.256 -0.067 37 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.500 -0.069 38 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.744 -0.070 39 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.993 -0.071 41 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.078 - 22 0 0 -
29JUN27 3.80 P 0.000 0.000 0.000 0.098 - 22 0 0 -
29JUN27 3.90 P 0.000 0.000 0.000 0.123 -0.018 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.151 -0.021 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.183 -0.024 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.219 -0.027 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.259 -0.030 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.305 -0.032 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.352 -0.036 23 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.407 -0.037 23 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.463 -0.041 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.526 -0.042 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.591 -0.044 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.660 -0.047 23 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.849 -0.052 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 1.058 -0.056 25 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.285 -0.059 26 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.527 -0.061 28 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.774 -0.068 31 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 2.013 -0.070 32 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.256 -0.072 33 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.500 -0.071 35 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.744 -0.070 36 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.993 -0.071 37 0 0 0
TOTAL PUT 17 3,908 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 8.92
30JUL26 6.50 C 0.000 0.000 0.000 2.434 - 0 0 0 -
30JUL26 6.75 C 0.000 0.000 0.000 2.183 +0.118 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.934 +0.116 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.688 +0.118 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.440 +0.115 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.189 +0.073 22 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.945 +0.099 22 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.712 +0.087 22 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.501 +0.068 22 0 0 0
30JUL26 8.75 C 0.336 0.338 0.334 0.327 +0.043 22 62 109 -2
30JUL26 9.00 C 0.200 0.206 0.200 0.186 +0.018 21 102 204 -12
30JUL26 9.25 C 0.146 0.146 0.146 0.104 +0.014 22 5 237 +5
30JUL26 9.50 C 0.000 0.000 0.000 0.050 +0.006 22 0 45 0
30JUL26 9.75 C 0.000 0.000 0.000 0.021 +0.001 22 0 309 0
30JUL26 10.00 C 0.035 0.035 0.035 0.008 0.000 22 5 125 +5
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 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 0.000 0.000 0.000 0.001 0.000 33 0 489 0
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 52 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 60 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 67 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.455 - 37 0 0 -
28AUG26 6.75 C 0.000 0.000 0.000 2.207 +0.103 34 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.963 +0.104 33 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.715 +0.101 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.473 +0.100 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.234 +0.103 25 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.993 +0.078 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.782 +0.063 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.593 +0.038 22 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.437 +0.023 23 0 45 0
28AUG26 9.00 C 0.000 0.000 0.000 0.293 +0.016 22 0 15 0
28AUG26 9.25 C 0.000 0.000 0.000 0.205 +0.005 23 0 93 0
28AUG26 9.50 C 0.140 0.140 0.140 0.133 +0.002 23 16 273 +16
28AUG26 9.75 C 0.000 0.000 0.000 0.081 -0.004 23 0 192 0
28AUG26 10.00 C 0.090 0.097 0.090 0.047 -0.005 22 120 182 +81
28AUG26 10.50 C 0.044 0.044 0.037 0.014 -0.004 22 55 421 +55
28AUG26 11.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 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 41 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 6.50 C 0.000 0.000 0.000 2.459 - 35 0 0 -
29SEP26 6.75 C 0.000 0.000 0.000 2.212 +0.102 33 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 1.966 +0.065 30 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.722 +0.071 28 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.481 +0.077 26 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.246 +0.113 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.007 +0.090 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.801 +0.080 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.599 +0.032 21 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.475 +0.056 23 0 140 0
29SEP26 9.00 C 0.392 0.392 0.372 0.344 +0.045 23 30 239 +30
29SEP26 9.25 C 0.000 0.000 0.000 0.242 +0.034 22 0 144 0
29SEP26 9.50 C 0.000 0.000 0.000 0.164 +0.023 22 0 223 0
29SEP26 9.75 C 0.143 0.143 0.143 0.107 +0.015 22 40 120 -40
29SEP26 10.00 C 0.108 0.108 0.108 0.069 +0.010 22 40 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.026 +0.004 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.009 +0.001 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 0.000 22 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 25 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 30 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 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 44 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 46 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.461 - 33 0 0 -
29OCT26 6.75 C 0.000 0.000 0.000 2.214 +0.065 31 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.970 +0.069 29 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.727 +0.076 27 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.490 +0.086 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.261 +0.082 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.025 +0.088 22 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.828 +0.056 22 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.633 +0.029 21 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.490 +0.054 21 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.371 +0.024 22 0 0 0
29OCT26 9.25 C 0.332 0.332 0.328 0.293 +0.038 23 50 50 +50
29OCT26 9.50 C 0.247 0.247 0.244 0.213 +0.029 22 60 60 +60
29OCT26 9.75 C 0.000 0.000 0.000 0.152 +0.021 22 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.107 +0.016 22 0 11 0
29OCT26 10.50 C 0.000 0.000 0.000 0.050 +0.008 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.022 +0.004 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.464 - 30 0 0 -
30DEC26 6.75 C 0.000 0.000 0.000 2.220 +0.066 28 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 1.980 +0.065 27 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.746 +0.067 26 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.523 +0.070 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.312 +0.097 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.090 +0.067 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.914 +0.055 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.758 +0.047 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.641 +0.035 24 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.521 +0.027 23 0 155 0
30DEC26 9.25 C 0.000 0.000 0.000 0.421 +0.023 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.336 +0.017 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.266 +0.011 23 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.207 +0.007 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.124 +0.003 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.070 0.000 23 0 53 0
30DEC26 11.50 C 0.000 0.000 0.000 0.039 -0.001 23 0 275 0
30DEC26 12.00 C 0.000 0.000 0.000 0.021 -0.001 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 -0.001 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 0.000 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 0.000 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.494 - 30 0 0 -
30MAR27 6.75 C 0.000 0.000 0.000 2.264 +0.082 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.042 +0.092 28 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.829 +0.097 27 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.620 +0.090 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.427 +0.083 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.250 +0.078 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.058 +0.072 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.916 +0.041 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.786 +0.077 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.694 +0.055 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.591 +0.049 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.497 +0.040 24 0 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.419 +0.040 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.350 +0.032 24 0 91 0
30MAR27 10.50 C 0.000 0.000 0.000 0.241 +0.025 24 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.162 +0.018 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.107 +0.013 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.070 +0.009 24 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.045 +0.006 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.028 +0.004 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.018 +0.003 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.011 +0.001 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.007 +0.001 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.002 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.545 - 28 0 0 -
29JUN27 6.75 C 0.000 0.000 0.000 2.327 +0.076 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.113 +0.068 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.908 +0.056 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.712 +0.098 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.533 +0.097 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.365 +0.095 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.206 +0.040 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.063 +0.038 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.933 +0.035 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.825 +0.048 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.722 +0.031 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.633 +0.024 24 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.552 +0.014 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.480 +0.007 24 0 30 0
29JUN27 10.50 C 0.375 0.375 0.375 0.382 +0.027 25 6 110 +4
29JUN27 11.00 C 0.000 0.000 0.000 0.284 +0.021 25 0 124 0
29JUN27 11.50 C 0.000 0.000 0.000 0.209 +0.015 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.152 +0.011 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.109 +0.007 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.077 +0.005 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.056 +0.005 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.040 +0.003 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.028 +0.002 25 0 31 0
TOTAL CALL 591 26,126 +252
30JUL26 6.50 P 0.000 0.000 0.000 0.001 - 43 0 0 -
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.002 -0.004 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.008 -0.010 22 0 30 0
30JUL26 8.25 P 0.034 0.034 0.034 0.025 -0.023 22 2 90 +2
30JUL26 8.50 P 0.075 0.075 0.075 0.064 -0.037 22 17 200 0
30JUL26 8.75 P 0.150 0.150 0.150 0.140 -0.052 22 6 260 0
30JUL26 9.00 P 0.270 0.270 0.260 0.258 -0.067 22 5 289 +1
30JUL26 9.25 P 0.000 0.000 0.000 0.414 -0.096 22 0 105 0
30JUL26 9.50 P 0.650 0.650 0.650 0.613 -0.105 22 1 61 +1
30JUL26 9.75 P 0.810 0.874 0.810 0.839 -0.130 22 35 277 -10
30JUL26 10.00 P 1.042 1.042 1.041 1.113 -0.093 33 20 176 0
30JUL26 10.50 P 0.000 0.000 0.000 1.585 -0.121 33 43 277 0
30JUL26 11.00 P 0.000 0.000 0.000 2.084 -0.121 40 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.584 -0.121 47 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 3.084 -0.121 54 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.584 -0.121 60 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.084 -0.120 66 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.584 -0.120 71 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.084 -0.121 77 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.584 -0.120 82 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 6.084 -0.120 87 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.584 -0.120 91 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 7.083 -0.121 95 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 - 30 0 0 -
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.003 -0.004 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.007 -0.010 22 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.018 -0.017 23 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.039 -0.028 23 0 10 0
28AUG26 8.25 P 0.000 0.000 0.000 0.078 -0.041 23 0 82 0
28AUG26 8.50 P 0.000 0.000 0.000 0.141 -0.053 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.229 -0.067 23 0 92 0
28AUG26 9.00 P 0.000 0.000 0.000 0.356 -0.069 23 0 93 0
28AUG26 9.25 P 0.000 0.000 0.000 0.511 -0.089 23 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.696 -0.089 24 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.878 -0.112 22 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 1.113 -0.101 24 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.585 -0.121 25 0 70 0
28AUG26 11.00 P 0.000 0.000 0.000 2.084 -0.121 31 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.584 -0.121 36 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.084 -0.121 41 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.584 -0.121 45 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.084 -0.120 50 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.584 -0.120 54 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.084 -0.121 58 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.584 -0.120 62 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 6.084 -0.120 66 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.584 -0.120 69 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 - 22 0 0 -
29SEP26 6.75 P 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.016 -0.007 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.033 -0.011 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.062 -0.015 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.103 -0.026 22 0 183 0
29SEP26 8.25 P 0.166 0.166 0.166 0.165 -0.037 22 5 205 +5
29SEP26 8.50 P 0.228 0.228 0.228 0.251 -0.050 21 10 193 +10
29SEP26 8.75 P 0.000 0.000 0.000 0.363 -0.060 21 0 186 0
29SEP26 9.00 P 0.506 0.506 0.506 0.500 -0.069 21 10 284 0
29SEP26 9.25 P 0.000 0.000 0.000 0.663 -0.121 21 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.891 -0.092 24 0 226 0
29SEP26 9.75 P 0.000 0.000 0.000 1.099 -0.100 25 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.261 -0.160 19 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.730 -0.109 16 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 2.204 -0.113 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.689 -0.064 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.178 -0.116 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.669 -0.065 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.164 -0.116 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.659 -0.100 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.155 -0.100 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.651 -0.101 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.148 -0.101 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.646 -0.100 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.143 -0.100 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.640 -0.100 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.138 -0.099 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.635 -0.100 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.003 - 22 0 0 -
29OCT26 6.75 P 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.015 -0.005 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.031 -0.009 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.056 -0.014 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.095 -0.020 22 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.141 -0.038 22 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 0.211 -0.038 22 0 0 0
29OCT26 8.50 P 0.294 0.294 0.294 0.302 -0.048 22 10 10 +10
29OCT26 8.75 P 0.000 0.000 0.000 0.416 -0.057 21 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 0.585 -0.032 23 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 0.750 -0.034 23 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.908 -0.083 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.103 -0.096 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.314 -0.107 22 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.758 -0.081 21 43 43 +43
29OCT26 11.00 P 0.000 0.000 0.000 2.224 -0.093 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.703 -0.064 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.190 -0.104 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.680 -0.065 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.014 - 23 0 0 -
30DEC26 6.75 P 0.000 0.000 0.000 0.027 -0.011 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.045 -0.015 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.071 -0.022 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.108 -0.030 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.159 -0.037 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.224 -0.047 23 0 53 0
30DEC26 8.25 P 0.000 0.000 0.000 0.305 -0.056 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.403 -0.066 22 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.518 -0.075 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.650 -0.083 22 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.826 -0.061 23 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.996 -0.064 23 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.181 -0.076 23 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.374 -0.091 23 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.788 -0.110 22 0 324 0
30DEC26 11.00 P 0.000 0.000 0.000 2.248 -0.069 21 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.717 -0.054 0 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.197 -0.097 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.685 -0.063 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.175 -0.105 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.669 -0.090 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.164 -0.091 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.660 -0.092 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.157 -0.092 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.654 -0.092 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.151 -0.092 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.648 -0.092 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.146 -0.091 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.643 -0.092 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.042 - 23 0 0 -
30MAR27 6.75 P 0.000 0.000 0.000 0.063 -0.009 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.093 -0.012 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.133 -0.016 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.184 -0.021 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.245 -0.029 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.321 -0.033 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.411 -0.037 23 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.515 -0.045 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.631 -0.053 23 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.763 -0.057 23 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.909 -0.063 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.099 -0.043 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.252 -0.078 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.444 -0.083 23 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.850 -0.095 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.284 -0.102 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.740 -0.052 21 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.212 -0.082 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.693 -0.055 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.180 -0.100 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.670 -0.089 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.165 -0.090 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.661 -0.091 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.157 -0.092 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.654 -0.092 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.151 -0.092 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.087 - 25 0 0 -
29JUN27 6.75 P 0.000 0.000 0.000 0.122 -0.017 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.167 -0.020 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.221 -0.026 25 0 50 0
29JUN27 7.50 P 0.000 0.000 0.000 0.285 -0.020 25 0 70 0
29JUN27 7.75 P 0.000 0.000 0.000 0.364 -0.021 25 0 188 0
29JUN27 8.00 P 0.000 0.000 0.000 0.453 -0.026 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.553 -0.031 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.669 -0.052 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.794 -0.056 25 0 7 0
29JUN27 9.00 P 0.988 0.988 0.988 0.935 -0.057 25 1 87 0
29JUN27 9.25 P 0.000 0.000 0.000 1.085 -0.067 25 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.248 -0.071 25 0 79 0
29JUN27 9.75 P 0.000 0.000 0.000 1.422 -0.080 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.606 -0.082 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 2.002 -0.090 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.432 -0.096 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.887 -0.102 29 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.363 -0.035 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.822 -0.033 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.281 -0.060 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.746 -0.046 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.216 -0.043 27 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.689 -0.063 0 0 0 0
TOTAL PUT 208 15,001 +62
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$ 11.00
30JUL26 8.25 C 0.00 0.00 0.00 2.77 - 41 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.53 -0.04 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.29 -0.05 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.03 -0.03 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.78 -0.10 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.58 -0.03 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.36 -0.09 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.17 -0.12 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.84 -0.04 45 0 19 0
30JUL26 11.00 C 0.59 0.59 0.57 0.57 -0.04 45 3 17 +1
30JUL26 11.50 C 0.00 0.00 0.00 0.37 -0.05 46 0 190 0
30JUL26 12.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 135 0
30JUL26 12.50 C 0.22 0.22 0.19 0.14 -0.02 47 5 197 +1
30JUL26 13.00 C 0.13 0.13 0.13 0.08 -0.01 47 1 405 -1
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 49 0 226 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 50 0 742 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 52 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 96 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 740 0
28AUG26 8.25 C 0.00 0.00 0.00 2.81 - 41 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 2.56 -0.02 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.34 -0.08 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.11 -0.03 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.92 -0.02 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.71 -0.03 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.53 -0.03 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.37 -0.05 44 0 0 0
28AUG26 10.50 C 1.08 1.08 1.07 1.07 -0.03 45 30 30 +30
28AUG26 11.00 C 0.84 0.84 0.84 0.81 -0.03 45 5 5 +5
28AUG26 11.50 C 0.00 0.00 0.00 0.61 -0.03 46 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.47 -0.01 47 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.34 0.00 47 0 48 0
28AUG26 13.00 C 0.00 0.00 0.00 0.24 0.00 47 0 195 0
28AUG26 13.50 C 0.24 0.24 0.24 0.17 0.00 47 17 195 +2
28AUG26 14.00 C 0.00 0.00 0.00 0.12 0.00 48 0 129 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 0.00 47 0 84 0
28AUG26 15.00 C 0.14 0.14 0.12 0.06 +0.01 48 19 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 0.00 48 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 49 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 49 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.29 -0.05 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.76 -0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.51 -0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.32 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.83 -0.04 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.66 -0.03 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.25 -0.01 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.05 +0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 +0.05 47 0 0 0
29SEP26 10.00 C 1.55 1.55 1.55 1.49 -0.01 46 15 26 +14
29SEP26 10.50 C 0.00 0.00 0.00 1.20 -0.04 46 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.94 -0.03 46 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.03 45 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 -0.03 45 0 226 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 -0.02 45 0 47 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 133 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.01 45 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 254 0
29SEP26 15.00 C 0.21 0.21 0.21 0.09 0.00 45 15 338 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 46 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 589 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 206 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29OCT26 8.25 C 0.00 0.00 0.00 2.86 - 42 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 2.70 0.00 48 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.45 -0.07 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.30 -0.02 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.09 +0.04 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.92 0.00 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.75 +0.04 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.58 -0.06 45 0 0 0
29OCT26 10.50 C 1.35 1.35 1.35 1.31 -0.03 46 15 15 +15
29OCT26 11.00 C 0.00 0.00 0.00 1.07 -0.02 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.86 -0.02 46 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.54 -0.01 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.43 -0.01 45 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.34 0.00 45 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.55 -0.04 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.37 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 0.00 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.95 0.00 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.76 +0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.57 +0.01 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.39 +0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 0.00 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 -0.03 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.89 +0.04 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 +0.02 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 -0.01 44 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 0.00 44 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 0.00 44 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.01 44 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 0.00 44 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 0.00 44 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.01 44 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.01 44 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.01 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 0.00 43 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.01 44 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 0.00 43 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 44 0 67 0
30DEC26 21.00 C 0.14 0.14 0.14 0.03 0.00 44 90 90 +90
30DEC26 22.00 C 0.13 0.13 0.13 0.02 0.00 44 45 75 +45
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30MAR27 8.25 C 0.00 0.00 0.00 3.05 - 41 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 2.86 -0.04 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.73 -0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.56 -0.01 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.41 -0.01 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.26 -0.03 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.11 +0.05 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 0.00 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.74 0.00 42 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.52 -0.01 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 0.00 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.03 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 -0.03 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.03 42 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 -0.02 42 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 -0.02 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.02 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.01 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 0.00 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 159 0
29JUN27 8.25 C 0.00 0.00 0.00 3.22 - 41 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 3.05 -0.04 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.90 -0.04 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.74 -0.04 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.60 -0.04 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.46 -0.04 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.33 -0.03 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.20 -0.04 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.97 0.00 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.74 -0.01 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.56 -0.02 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.41 -0.02 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.26 -0.02 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.13 -0.02 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.00 -0.02 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.79 -0.01 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.69 -0.01 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.62 -0.01 42 0 15 0
29JUN27 16.00 C 0.70 0.70 0.70 0.53 -0.02 41 1 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
TOTAL CALL 261 17,911 +207
30JUL26 8.25 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 51 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 0.00 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 0.00 47 0 105 0
30JUL26 10.00 P 0.15 0.21 0.14 0.19 +0.01 48 75 425 +74
30JUL26 10.50 P 0.28 0.36 0.26 0.35 +0.01 48 15 801 -14
30JUL26 11.00 P 0.00 0.00 0.00 0.58 +0.02 48 0 331 0
30JUL26 11.50 P 0.00 0.00 0.00 0.88 +0.02 49 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 1.25 +0.03 51 10 239 0
30JUL26 12.50 P 1.57 1.70 1.57 1.67 +0.07 53 3 472 -3
30JUL26 13.00 P 0.00 0.00 0.00 2.12 +0.04 56 0 476 0
30JUL26 13.50 P 0.00 0.00 0.00 2.60 +0.05 62 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 3.10 +0.09 69 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.61 +0.07 77 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 4.12 +0.05 86 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.61 +0.07 91 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 5.00 +0.05 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.50 +0.05 0 0 255 0
30JUL26 17.00 P 0.00 0.00 0.00 6.00 +0.05 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 6.50 +0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.00 +0.05 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.50 +0.05 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.00 +0.05 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.50 +0.05 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.00 +0.05 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 10.00 +0.05 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 11.00 +0.05 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 - 48 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28AUG26 8.75 P 0.09 0.10 0.09 0.10 +0.01 48 50 50 +50
28AUG26 9.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 +0.02 47 0 191 0
28AUG26 9.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.30 +0.03 47 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 8 0
28AUG26 10.50 P 0.00 0.00 0.00 0.57 +0.04 48 0 67 0
28AUG26 11.00 P 0.69 0.69 0.69 0.82 +0.05 48 15 62 +15
28AUG26 11.50 P 0.00 0.00 0.00 1.11 +0.04 48 0 198 0
28AUG26 12.00 P 0.00 0.00 0.00 1.46 +0.05 49 0 268 0
28AUG26 12.50 P 1.80 1.80 1.80 1.84 +0.05 50 15 52 -15
28AUG26 13.00 P 0.00 0.00 0.00 2.26 +0.06 52 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.70 +0.05 54 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.16 +0.05 56 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.63 +0.04 58 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.12 +0.03 62 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.62 +0.06 67 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.08 +0.01 66 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.56 -0.04 67 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 6.02 -0.02 62 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 6.54 +0.01 70 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.00 +0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.50 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.00 +0.05 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.50 +0.05 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.00 +0.05 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.00 +0.05 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.00 +0.05 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 0.00 45 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 +0.01 46 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 0.00 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.01 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.01 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.01 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.02 44 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.01 43 0 46 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.01 43 0 57 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 +0.02 43 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 +0.02 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 +0.03 42 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 1.69 +0.04 42 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 2.08 -0.01 42 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.45 -0.05 40 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.91 -0.01 42 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.35 -0.03 41 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 +0.01 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.24 -0.02 28 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 +0.03 36 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 -0.03 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 +0.03 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.14 +0.02 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.65 +0.04 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.12 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.62 +0.06 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.09 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.60 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.06 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.08 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.20 +0.06 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.19 +0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.19 - 45 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 3 0
29OCT26 8.75 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.42 +0.02 44 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.60 +0.03 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.70 +0.03 44 0 9 0
29OCT26 10.50 P 0.80 0.89 0.80 0.93 +0.03 44 3 13 +2
29OCT26 11.00 P 0.00 0.00 0.00 1.19 +0.03 43 0 41 0
29OCT26 11.50 P 0.00 0.00 0.00 1.50 +0.05 43 0 15 0
29OCT26 12.00 P 1.79 1.79 1.79 1.87 +0.08 44 15 30 +15
29OCT26 12.50 P 0.00 0.00 0.00 2.23 -0.01 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.63 -0.02 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.05 -0.03 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.49 -0.02 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.92 -0.06 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.38 +0.02 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.87 +0.05 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.33 +0.04 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 +0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 +0.02 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.02 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.02 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.03 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 +0.03 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.04 42 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.03 42 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 +0.01 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 +0.02 42 10 33 +10
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.07 43 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 +0.04 42 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.37 +0.01 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 0.00 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 -0.04 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.60 -0.04 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 +0.03 44 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.48 -0.01 44 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 0.00 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.39 0.00 44 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.85 -0.01 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.33 +0.01 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.79 0.00 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.26 +0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.75 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.22 0.00 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.71 +0.01 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.20 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.21 +0.05 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.20 +0.06 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.19 +0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 - 41 0 0 -
30MAR27 8.50 P 0.43 0.43 0.43 0.47 0.00 40 2 2 +2
30MAR27 8.75 P 0.00 0.00 0.00 0.55 0.00 40 0 3 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.01 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 0.00 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 +0.01 40 0 17 0
30MAR27 10.00 P 1.00 1.00 1.00 1.04 +0.01 40 15 32 +15
30MAR27 10.50 P 0.00 0.00 0.00 1.28 +0.01 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 +0.01 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 -0.01 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.16 +0.01 39 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.52 0.00 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.91 0.00 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.31 +0.01 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 0.00 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.14 0.00 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 0.00 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.02 -0.01 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.47 0.00 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.93 0.00 43 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.37 -0.02 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.83 -0.01 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.31 -0.02 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.79 +0.04 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.27 +0.05 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.75 +0.04 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.24 +0.05 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.22 +0.05 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.20 +0.04 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.20 +0.05 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.54 - 41 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.63 0.00 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.71 +0.01 41 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.90 +0.02 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 +0.02 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.23 +0.01 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.48 +0.01 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.75 +0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.09 +0.01 41 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.36 -0.04 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.71 -0.05 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.08 -0.04 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.48 -0.04 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.89 -0.03 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.29 +0.04 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.70 +0.04 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.13 +0.04 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.56 +0.04 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.00 +0.04 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.46 +0.05 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.91 +0.04 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.38 +0.05 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.85 +0.05 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.32 +0.05 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.80 +0.05 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.28 +0.05 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.25 +0.06 42 0 0 0
TOTAL PUT 228 16,543 +151
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$ 9.33
30JUL26 6.75 C 0.00 0.00 0.00 2.60 +0.33 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.35 +0.33 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.10 +0.32 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.86 +0.32 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.62 +0.31 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.39 +0.29 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.17 +0.27 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.97 +0.25 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.79 +0.21 42 0 0 0
30JUL26 9.00 C 0.66 0.66 0.66 0.62 +0.17 41 5 10 0
30JUL26 9.25 C 0.48 0.48 0.47 0.49 +0.16 42 17 21 -15
30JUL26 9.50 C 0.40 0.40 0.34 0.36 +0.11 41 30 16 -1
30JUL26 9.75 C 0.30 0.30 0.30 0.27 +0.09 41 15 15 +15
30JUL26 10.00 C 0.24 0.24 0.24 0.20 +0.08 42 15 61 0
30JUL26 10.50 C 0.13 0.13 0.13 0.10 +0.04 42 15 178 0
30JUL26 11.00 C 0.07 0.07 0.06 0.05 +0.02 43 165 523 +69
30JUL26 11.50 C 0.04 0.04 0.04 0.02 +0.01 42 30 306 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.63 +0.32 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.39 +0.31 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.16 +0.31 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.94 +0.30 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.72 +0.28 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.52 +0.27 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.33 +0.25 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.16 +0.24 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.00 +0.20 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.85 +0.18 45 0 0 0
28AUG26 9.25 C 0.69 0.69 0.69 0.72 +0.17 45 15 15 +15
28AUG26 9.50 C 0.00 0.00 0.00 0.61 +0.15 45 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.51 +0.14 45 0 10 0
28AUG26 10.00 C 0.46 0.46 0.46 0.43 +0.13 46 12 27 +12
28AUG26 10.50 C 0.28 0.28 0.28 0.29 +0.10 46 21 60 -15
28AUG26 11.00 C 0.20 0.20 0.20 0.19 +0.07 45 2 165 +2
28AUG26 11.50 C 0.00 0.00 0.00 0.12 +0.05 45 0 133 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 +0.32 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.45 +0.31 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.23 +0.30 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.02 +0.29 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 +0.27 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.64 +0.27 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 +0.25 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 +0.24 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 +0.19 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 +0.18 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.16 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.77 +0.16 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 +0.15 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 +0.13 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 +0.12 44 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 +0.09 44 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.07 44 0 23 0
29SEP26 12.00 C 0.18 0.18 0.18 0.16 +0.06 45 3 63 +3
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.04 44 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.70 - 40 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 2.48 +0.27 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.27 +0.26 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.06 +0.24 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.87 +0.23 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.69 +0.21 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.51 +0.19 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.35 +0.17 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.20 +0.16 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.06 +0.14 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.95 +0.14 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.83 +0.12 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.73 +0.11 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.64 +0.09 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.48 +0.07 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.36 +0.05 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 +0.26 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 +0.25 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 +0.23 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.21 +0.22 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 +0.20 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.86 +0.19 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.70 +0.18 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.55 +0.16 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.41 +0.15 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 +0.14 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.12 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 +0.10 40 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.94 +0.10 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 +0.09 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 +0.07 40 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.05 40 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 +0.03 40 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 +0.02 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 0.00 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.95 +0.24 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.76 +0.22 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 +0.21 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.41 +0.20 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.24 +0.19 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.08 +0.17 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.93 +0.16 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 +0.15 40 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.66 +0.14 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.53 +0.12 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.42 +0.12 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.31 +0.11 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 +0.09 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.11 +0.09 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 +0.07 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 +0.06 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 +0.04 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 +0.02 40 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 0.00 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 0.00 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 0.00 38 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.10 +0.23 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.92 +0.21 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.75 +0.20 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.59 +0.19 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.43 +0.18 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.28 +0.16 40 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.14 +0.16 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.00 +0.14 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.88 +0.14 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.76 +0.13 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.64 +0.11 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.53 +0.10 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.43 +0.09 40 0 0 0
29JUN27 10.00 C 1.00 1.60 1.00 1.34 +0.09 40 26 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.16 +0.07 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.01 +0.06 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.88 +0.05 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.66 +0.03 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 0.00 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 0.00 40 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 0.00 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
TOTAL CALL 371 6,500 +85
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 -0.06 43 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.08 42 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 -0.11 41 0 23 0
30JUL26 9.00 P 0.27 0.27 0.27 0.27 -0.13 41 5 35 +5
30JUL26 9.25 P 0.00 0.00 0.00 0.38 -0.16 41 0 36 0
30JUL26 9.50 P 0.00 0.00 0.00 0.51 -0.21 41 0 12 0
30JUL26 9.75 P 0.00 0.00 0.00 0.67 -0.23 41 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.85 -0.25 42 0 48 0
30JUL26 10.50 P 0.00 0.00 0.00 1.25 -0.29 42 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.70 -0.31 42 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 2.18 -0.32 43 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.67 -0.33 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 3.17 -0.33 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 3.67 -0.33 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.17 -0.33 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.67 -0.33 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.17 -0.33 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.67 -0.33 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.67 -0.33 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.17 -0.33 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.67 -0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.17 -0.33 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.67 -0.33 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
28AUG26 7.75 P 0.11 0.11 0.11 0.12 -0.04 46 1 1 +1
28AUG26 8.00 P 0.00 0.00 0.00 0.16 -0.06 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.22 -0.07 45 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.29 -0.08 44 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.38 -0.10 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.48 -0.12 44 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.60 -0.14 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.73 -0.18 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.88 -0.19 44 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 1.05 -0.20 45 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.41 -0.24 45 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.81 -0.27 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 2.25 -0.29 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.71 -0.30 45 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 3.19 -0.31 46 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.67 -0.33 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.17 -0.33 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.67 -0.33 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 5.17 -0.33 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.67 -0.33 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.67 -0.33 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.17 -0.33 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.04 44 0 0 0
29SEP26 8.00 P 0.24 0.24 0.24 0.25 -0.06 43 3 3 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.32 -0.07 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 -0.09 43 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 -0.10 43 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 -0.11 43 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 -0.13 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 -0.16 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 -0.17 44 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 -0.19 44 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 -0.21 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.91 -0.24 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.33 -0.26 44 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.77 -0.28 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 3.22 -0.30 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.70 -0.31 44 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 4.18 -0.32 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 -0.33 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.17 -0.33 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.67 -0.33 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 6.17 -0.33 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.67 -0.33 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 7.17 -0.33 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.67 -0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.17 -0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.67 -0.33 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 9.17 -0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.67 -0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.17 -0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.67 -0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.67 -0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.67 -0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.67 -0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.67 -0.33 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.67 -0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.67 -0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.67 -0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.67 -0.33 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.67 -0.33 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 - 40 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.06 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.08 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 -0.08 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 -0.09 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.29 -0.12 40 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.36 -0.14 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.45 -0.15 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.54 -0.18 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.65 -0.19 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.78 -0.21 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.91 -0.22 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.06 -0.24 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.22 -0.25 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.56 -0.27 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.94 -0.29 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.35 -0.30 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.78 -0.31 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.23 -0.32 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.70 -0.33 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.07 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.08 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.10 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.11 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.12 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.13 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.16 40 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 -0.16 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 -0.19 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 -0.20 40 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 -0.21 40 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 -0.22 40 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 -0.24 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.39 -0.25 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 -0.27 40 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 2.09 -0.28 40 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.48 -0.29 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.89 -0.31 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 -0.32 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.77 -0.32 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.23 -0.32 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.70 -0.33 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.18 -0.33 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.67 -0.33 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.17 -0.33 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.67 -0.33 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.17 -0.33 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.67 -0.33 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.17 -0.33 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.67 -0.33 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.17 -0.33 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.67 -0.33 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.17 -0.33 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.67 -0.33 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.67 -0.33 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.67 -0.33 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.67 -0.33 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.67 -0.33 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.67 -0.33 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.08 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.10 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.11 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 -0.13 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 -0.14 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 -0.16 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 -0.17 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 -0.18 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 -0.20 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 -0.20 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 -0.22 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 -0.23 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.45 -0.23 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.59 -0.26 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.92 -0.26 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.27 -0.28 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.64 -0.30 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.04 -0.30 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.45 -0.31 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.88 -0.31 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.32 -0.32 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.77 -0.33 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.24 -0.32 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.71 -0.33 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.19 -0.33 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.68 -0.33 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.17 -0.33 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.67 -0.33 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.17 -0.33 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.67 -0.33 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.17 -0.33 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.67 -0.33 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.17 -0.33 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.67 -0.33 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 -0.11 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 -0.12 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 -0.14 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 -0.14 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 -0.15 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.74 -0.17 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.85 -0.17 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.95 -0.20 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.07 -0.21 40 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.20 -0.21 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.33 -0.22 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.47 -0.23 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.62 -0.23 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.77 -0.25 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.09 -0.26 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.43 -0.28 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.80 -0.28 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.18 -0.30 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.58 -0.30 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.99 -0.31 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.42 -0.32 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.85 -0.33 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.30 -0.33 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.76 -0.33 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.23 -0.33 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.71 -0.33 40 0 0 0
TOTAL PUT 9 2,540 +9
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$ 94.30
03JUL26 65.00 C 0.00 0.00 0.00 29.31 - 243 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 26.81 - 219 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 24.35 +5.43 252 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 21.81 +5.78 174 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 19.31 +5.76 153 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 16.81 +5.68 132 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 14.31 +5.51 112 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 11.81 +5.15 92 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 9.35 +4.42 100 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 6.97 +3.63 100 0 1 0
03JUL26 90.00 C 3.50 8.30 3.50 4.80 +2.67 100 27 7 -27
03JUL26 92.50 C 2.42 2.42 2.42 2.98 +1.75 99 11 31 -6
03JUL26 95.00 C 1.42 1.70 1.42 1.60 +0.91 97 23 36 +16
03JUL26 97.50 C 0.00 0.00 0.00 0.77 +0.40 98 0 16 0
03JUL26 100.00 C 0.56 1.00 0.56 0.34 +0.16 100 6 57 +1
03JUL26 102.50 C 0.00 0.00 0.00 0.13 +0.04 101 0 30 0
03JUL26 105.00 C 0.00 0.00 0.00 0.04 0.00 100 0 63 0
03JUL26 107.50 C 0.00 0.00 0.00 0.02 0.00 108 0 11 0
03JUL26 110.00 C 0.17 0.17 0.17 0.01 0.00 114 162 162 0
03JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 13 0
03JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 29.34 - 0 0 0 -
10JUL26 67.50 C 0.00 0.00 0.00 26.85 - 81 0 0 -
10JUL26 70.00 C 0.00 0.00 0.00 24.40 +5.33 92 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 22.19 +5.39 113 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 19.56 +5.54 91 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 17.40 +5.54 100 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 14.75 +4.90 80 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 12.54 +4.52 80 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 10.48 +4.07 80 0 0 0
10JUL26 87.50 C 9.50 9.50 9.50 8.60 +3.44 80 1 2 0
10JUL26 90.00 C 0.00 0.00 0.00 6.91 +2.95 80 0 0 0
10JUL26 92.50 C 6.89 6.89 6.89 5.28 +2.30 77 1 1 +1
10JUL26 95.00 C 3.70 5.39 3.56 4.09 +1.90 78 30 43 +13
10JUL26 97.50 C 0.00 0.00 0.00 3.09 +1.51 79 0 1 0
10JUL26 100.00 C 1.75 2.81 1.75 2.31 +1.19 80 6 22 +1
10JUL26 102.50 C 1.39 1.72 1.36 1.68 +0.90 80 20 34 +19
10JUL26 105.00 C 1.05 2.38 1.05 1.25 +0.72 81 11 18 +11
10JUL26 107.50 C 0.60 1.00 0.60 0.87 +0.51 81 17 17 +17
10JUL26 110.00 C 0.50 1.03 0.50 0.59 +0.36 81 52 43 +43
10JUL26 112.50 C 0.00 0.00 0.00 0.40 +0.25 81 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 0.26 +0.16 81 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 30.09 - 92 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 27.72 - 89 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 25.37 +5.13 85 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.06 +5.01 81 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 20.92 +5.18 80 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.73 +5.37 77 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.50 +4.09 73 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 14.65 +4.15 73 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 12.93 +3.85 73 0 30 0
30JUL26 87.50 C 12.00 12.00 12.00 11.34 +3.38 73 1 3 0
30JUL26 90.00 C 0.00 0.00 0.00 9.89 +3.11 73 0 63 0
30JUL26 92.50 C 9.07 9.17 9.07 8.60 +2.92 73 9 77 +9
30JUL26 95.00 C 8.00 8.00 8.00 7.31 +2.48 72 8 39 -8
30JUL26 97.50 C 7.37 7.37 7.37 6.27 +2.23 72 224 300 +150
30JUL26 100.00 C 4.72 6.40 4.72 5.35 +1.98 72 43 111 +27
30JUL26 102.50 C 4.00 5.05 4.00 4.56 +1.78 73 3 2 +1
30JUL26 105.00 C 0.00 0.00 0.00 3.86 +1.58 73 0 62 0
30JUL26 107.50 C 3.71 3.71 3.10 3.26 +1.35 73 28 71 0
30JUL26 110.00 C 2.40 3.86 2.40 2.70 +1.13 73 30 288 +12
30JUL26 112.50 C 1.90 3.27 1.85 2.28 +1.00 73 50 169 +46
30JUL26 115.00 C 1.80 2.76 1.55 1.90 +0.86 73 26 142 +24
30JUL26 117.50 C 1.43 1.43 1.43 1.58 +0.74 73 15 56 +15
30JUL26 120.00 C 1.00 1.99 1.00 1.29 +0.62 73 77 155 +41
30JUL26 122.50 C 0.90 1.39 0.90 1.06 +0.52 73 40 48 -15
30JUL26 125.00 C 0.80 1.41 0.80 0.86 +0.43 73 77 61 +7
30JUL26 127.50 C 1.03 1.04 1.03 0.70 +0.36 73 15 72 +5
30JUL26 130.00 C 0.45 1.00 0.45 0.57 +0.30 73 6 210 +6
30JUL26 132.50 C 0.46 0.80 0.46 0.46 +0.24 73 60 31 +20
30JUL26 135.00 C 0.36 0.66 0.36 0.37 +0.20 73 47 87 +37
30JUL26 137.50 C 0.00 0.00 0.00 0.30 +0.16 73 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 0.24 +0.13 73 0 367 0
30JUL26 142.50 C 0.00 0.00 0.00 0.19 +0.10 73 0 42 0
30JUL26 145.00 C 0.35 0.35 0.35 0.15 +0.08 73 30 36 +30
30JUL26 147.50 C 0.00 0.00 0.00 0.12 +0.07 73 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.10 +0.06 73 0 222 0
30JUL26 152.50 C 0.00 0.00 0.00 0.08 +0.05 73 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.06 +0.04 73 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.05 +0.04 73 0 49 0
30JUL26 160.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.03 +0.02 73 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
30JUL26 180.00 C 0.10 0.10 0.10 0.01 0.00 77 1 80 -1
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 30.83 - 77 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 28.65 - 76 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 26.35 +4.77 72 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.40 +4.83 73 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.62 +4.99 74 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.48 +4.54 71 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 18.66 +4.52 70 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.80 +4.10 68 0 0 0
28AUG26 85.00 C 14.11 15.06 14.11 15.25 +3.67 68 29 49 +29
28AUG26 87.50 C 0.00 0.00 0.00 13.98 +3.71 70 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.64 +3.36 70 0 111 0
28AUG26 92.50 C 10.25 11.13 10.25 11.34 +3.20 69 27 105 +15
28AUG26 95.00 C 10.63 10.63 10.63 10.05 +2.92 68 15 45 +15
28AUG26 97.50 C 0.00 0.00 0.00 9.01 +2.68 68 0 166 0
28AUG26 100.00 C 0.00 0.00 0.00 8.10 +2.57 69 0 77 0
28AUG26 102.50 C 0.00 0.00 0.00 7.22 +2.37 69 0 15 0
28AUG26 105.00 C 5.65 6.65 5.50 6.43 +2.17 69 65 80 +65
28AUG26 107.50 C 5.91 5.91 5.91 5.71 +1.88 69 15 30 +15
28AUG26 110.00 C 5.61 6.24 5.61 5.08 +1.77 69 37 66 +6
28AUG26 112.50 C 5.00 5.00 5.00 4.55 +1.65 69 35 25 -15
28AUG26 115.00 C 4.44 4.44 4.44 4.04 +1.51 69 35 199 -5
28AUG26 117.50 C 3.94 3.94 3.94 3.58 +1.38 69 35 36 +13
28AUG26 120.00 C 3.50 3.65 3.50 3.17 +1.26 69 40 57 +25
28AUG26 122.50 C 3.14 3.14 3.14 2.83 +1.17 70 11 21 +11
28AUG26 125.00 C 2.00 2.78 2.00 2.51 +1.08 70 7 32 0
28AUG26 127.50 C 1.80 1.80 1.80 2.24 +1.00 70 1 27 0
28AUG26 130.00 C 2.04 2.04 2.04 1.97 +0.90 70 5 25 0
28AUG26 132.50 C 2.13 2.13 2.10 1.73 +0.81 70 5 35 0
28AUG26 135.00 C 0.00 0.00 0.00 1.51 +0.72 70 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 1.33 +0.65 70 0 60 0
28AUG26 140.00 C 0.99 0.99 0.99 1.16 +0.57 70 3 18 +3
28AUG26 142.50 C 0.00 0.00 0.00 1.01 +0.51 70 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 0.89 +0.46 70 0 38 0
28AUG26 147.50 C 0.00 0.00 0.00 0.77 +0.40 70 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 0.68 +0.36 70 0 96 0
28AUG26 152.50 C 0.00 0.00 0.00 0.59 +0.32 70 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.51 +0.28 70 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.45 +0.25 70 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.38 +0.21 70 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.33 +0.18 70 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.29 +0.16 70 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.25 +0.14 70 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.22 +0.13 70 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.19 +0.11 70 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.17 +0.10 70 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.15 +0.09 70 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.13 +0.08 70 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.11 +0.07 70 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.10 +0.07 70 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.09 +0.07 70 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.08 +0.07 71 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.07 +0.06 71 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.06 +0.05 71 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 31.32 - 66 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 29.25 - 66 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 27.41 +4.88 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.14 +4.45 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.35 +4.19 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.56 +4.61 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.91 +3.91 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.40 +4.18 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.81 +3.87 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.44 +3.42 63 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 14.23 +3.43 64 0 55 0
29SEP26 92.50 C 13.50 13.50 13.16 13.03 +3.10 64 82 107 +61
29SEP26 95.00 C 10.52 13.85 10.52 11.91 +3.00 64 198 203 +183
29SEP26 97.50 C 0.00 0.00 0.00 11.04 +2.98 65 0 59 0
29SEP26 100.00 C 11.17 11.17 10.01 10.01 +2.73 65 44 256 +44
29SEP26 102.50 C 0.00 0.00 0.00 9.23 +2.68 65 0 60 0
29SEP26 105.00 C 9.34 9.34 9.34 8.41 +2.55 65 15 45 +15
29SEP26 107.50 C 0.00 0.00 0.00 7.66 +2.38 65 0 30 0
29SEP26 110.00 C 8.03 8.20 8.03 6.97 +2.31 65 6 24 +6
29SEP26 112.50 C 0.00 0.00 0.00 6.35 +2.13 65 0 18 0
29SEP26 115.00 C 0.00 0.00 0.00 5.76 +1.97 65 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 5.22 +1.84 65 0 17 0
29SEP26 120.00 C 5.38 5.38 5.38 4.73 +1.71 65 11 91 0
29SEP26 122.50 C 0.00 0.00 0.00 4.28 +1.58 65 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 3.87 +1.47 65 0 117 0
29SEP26 127.50 C 0.00 0.00 0.00 3.50 +1.36 65 0 75 0
29SEP26 130.00 C 3.80 3.80 3.40 3.17 +1.26 65 3 340 +1
29SEP26 132.50 C 1.99 1.99 1.99 2.86 +1.16 65 8 113 -4
29SEP26 135.00 C 0.00 0.00 0.00 2.58 +1.07 65 0 68 0
29SEP26 137.50 C 0.00 0.00 0.00 2.33 +0.99 65 0 7 0
29SEP26 140.00 C 2.40 2.40 2.40 2.10 +0.91 65 1 182 0
29SEP26 142.50 C 0.00 0.00 0.00 1.89 +0.83 65 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 1.71 +0.80 65 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.54 +0.73 65 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 1.38 +0.66 65 0 1,123 0
29SEP26 152.50 C 0.00 0.00 0.00 1.25 +0.61 65 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 1.16 +0.59 66 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.01 +0.51 65 0 0 0
29SEP26 160.00 C 0.79 0.79 0.79 0.91 +0.47 65 90 240 +90
29SEP26 162.50 C 0.00 0.00 0.00 0.82 +0.43 65 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.74 +0.38 65 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.66 +0.35 65 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.59 +0.32 65 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.53 +0.28 65 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.48 +0.26 65 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.43 +0.23 65 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.39 +0.22 65 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.35 +0.19 65 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.31 +0.17 65 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.28 +0.16 65 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.25 +0.14 65 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.23 +0.13 65 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.21 +0.12 66 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.18 +0.10 65 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.17 +0.10 66 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.13 +0.07 65 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.11 +0.06 65 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.09 +0.05 66 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.07 +0.04 65 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 +0.04 66 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 31.83 - 61 0 0 -
29OCT26 67.50 C 0.00 0.00 0.00 29.85 - 61 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 27.95 +4.48 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.07 +4.44 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.28 +4.31 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.75 +4.37 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.05 +4.06 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.56 +3.92 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.15 +3.73 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.81 +3.36 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.54 +3.35 61 0 0 0
29OCT26 92.50 C 13.39 14.60 13.39 14.66 +3.50 63 42 42 +42
29OCT26 95.00 C 14.93 14.93 13.47 13.49 +3.46 62 68 68 +68
29OCT26 97.50 C 0.00 0.00 0.00 12.46 +3.13 62 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 11.51 +2.99 62 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 10.65 +2.87 63 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 9.82 +2.74 63 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.05 +2.79 63 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 8.34 +2.57 63 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 7.57 +2.10 62 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.17 +2.16 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.57 - 61 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 31.72 - 61 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 29.91 +4.80 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.26 +4.75 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.41 +4.27 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.12 +4.47 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.59 +4.19 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.22 +4.16 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.87 +4.18 60 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 19.59 +4.00 60 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 18.39 +3.60 60 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 17.20 +3.41 60 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 16.18 +3.20 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.15 +3.66 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.17 +3.47 60 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 13.31 +3.35 60 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.34 +3.07 60 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.65 +2.95 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.91 +2.89 60 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 10.22 +2.76 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.58 +2.65 60 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 8.88 +2.44 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.47 +2.30 60 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 7.98 +2.13 61 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 7.48 +1.99 61 0 0 0
30DEC26 127.50 C 6.04 6.04 6.04 7.02 +2.22 61 2 2 +2
30DEC26 130.00 C 0.00 0.00 0.00 6.55 +1.82 61 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.09 +1.91 61 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.75 +1.82 61 4 34 +4
30DEC26 137.50 C 0.00 0.00 0.00 5.40 +1.72 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.07 +1.65 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 4.77 +1.50 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 4.49 +1.54 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.19 +1.45 61 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 3.93 +1.38 61 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 3.67 +1.31 61 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.43 +1.23 61 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 3.21 +1.17 61 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 3.00 +1.10 61 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 2.81 +1.05 61 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 2.63 +0.99 61 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.46 +0.94 61 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.30 +0.89 61 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.15 +0.83 61 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 2.02 +0.80 61 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 1.89 +0.72 61 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 1.77 +0.71 61 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.65 +0.64 61 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.55 +0.61 61 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.45 +0.60 61 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.36 +0.57 61 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 1.27 +0.53 61 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.19 +0.50 61 0 1 0
30DEC26 197.50 C 1.65 1.65 1.65 1.12 +0.48 61 1 2 +1
30DEC26 200.00 C 1.50 1.50 1.50 1.05 +0.45 61 10 48 0
30DEC26 205.00 C 0.00 0.00 0.00 0.92 +0.40 61 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.81 +0.36 61 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.69 +0.30 61 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.61 +0.27 61 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.53 +0.24 61 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.48 +0.22 61 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.41 +0.18 60 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.37 +0.17 61 0 10 0
30DEC26 245.00 C 0.69 0.69 0.69 0.32 +0.14 61 45 49 +45
30DEC26 250.00 C 0.00 0.00 0.00 0.29 +0.14 61 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.25 +0.11 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.22 +0.10 60 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.20 +0.10 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.17 +0.08 60 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.15 +0.07 60 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.14 +0.07 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.12 +0.06 60 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.11 +0.06 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.10 +0.06 61 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 +0.06 61 0 64 0
30MAR27 65.00 C 0.00 0.00 0.00 35.39 - 58 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 33.68 - 58 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 32.02 +4.36 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.41 +4.34 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.96 +4.27 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.46 +4.01 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.02 +4.04 57 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 24.79 +3.89 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.55 +3.97 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.31 +3.82 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.33 +3.80 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.30 +3.76 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.19 +3.59 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.23 +3.52 58 0 0 0
30MAR27 100.00 C 17.19 17.19 17.19 16.89 +3.03 57 15 32 +15
30MAR27 102.50 C 0.00 0.00 0.00 16.40 +3.46 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.35 +3.29 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.54 +3.38 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.99 +3.33 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.34 +3.26 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.66 +3.15 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.04 +3.05 58 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 11.44 +2.94 58 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 10.88 +2.85 58 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 10.39 +2.78 58 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 9.83 +2.70 58 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.36 +2.58 58 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 8.91 +2.52 59 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 8.48 +2.46 59 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 8.07 +2.40 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.68 +2.34 59 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 7.32 +2.28 59 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.99 +2.24 59 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 6.63 +2.15 59 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 6.30 +2.08 59 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 5.98 +2.00 59 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.68 +1.93 59 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.39 +1.85 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.12 +1.78 59 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.87 +1.72 59 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.62 +1.65 59 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 4.39 +1.59 59 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 4.18 +1.53 59 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 3.97 +1.47 59 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.77 +1.41 59 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.59 +1.36 59 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 3.41 +1.31 59 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 3.24 +1.25 59 0 0 0
30MAR27 185.00 C 3.11 3.11 3.11 3.08 +1.20 59 15 15 +15
30MAR27 187.50 C 0.00 0.00 0.00 2.93 +1.16 59 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 2.79 +1.11 59 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 2.66 +1.08 59 0 0 0
30MAR27 195.00 C 2.61 2.61 2.55 2.53 +1.08 59 45 46 +45
30MAR27 197.50 C 2.62 2.62 2.62 2.41 +0.99 59 15 15 +15
30MAR27 200.00 C 2.40 2.41 2.39 2.29 +0.99 59 54 54 +39
30MAR27 205.00 C 0.00 0.00 0.00 2.08 +0.92 59 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.88 +0.84 59 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 1.71 +0.75 59 0 0 0
30MAR27 220.00 C 2.05 2.05 2.05 1.55 +0.69 59 15 15 0
30MAR27 225.00 C 1.93 1.93 1.93 1.41 +0.64 59 15 15 +15
30MAR27 230.00 C 0.00 0.00 0.00 1.28 +0.61 58 0 0 0
30MAR27 235.00 C 1.57 1.57 1.57 1.17 +0.56 59 15 15 +15
30MAR27 240.00 C 0.00 0.00 0.00 1.03 +0.49 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.94 +0.45 58 0 4 0
30MAR27 250.00 C 1.36 1.36 1.36 0.86 +0.42 58 15 15 +15
30MAR27 255.00 C 0.00 0.00 0.00 0.78 +0.38 58 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.71 +0.34 58 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.65 +0.33 58 0 15 0
30MAR27 270.00 C 1.12 1.12 1.12 0.59 +0.29 58 15 15 +15
30MAR27 275.00 C 0.00 0.00 0.00 0.54 +0.27 58 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 0.50 +0.25 58 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.45 +0.23 58 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.42 +0.22 58 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 36.39 - 57 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 34.80 - 57 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 33.25 +4.18 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.74 +4.11 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.35 +4.09 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.00 +4.05 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.68 +3.97 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.42 +3.87 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 25.82 +4.44 59 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 24.84 +4.52 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 23.69 +4.36 59 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 22.60 +4.23 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 21.61 +4.21 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.66 +4.12 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 19.70 +3.95 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 18.76 +3.79 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 17.94 +3.75 59 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 17.17 +3.72 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 16.41 +3.59 58 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 15.64 +3.43 58 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.88 +3.28 58 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.26 +3.27 58 0 0 0
29JUN27 120.00 C 13.75 13.75 13.75 13.66 +3.25 58 10 35 +10
29JUN27 122.50 C 0.00 0.00 0.00 13.06 +3.11 58 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 12.46 +2.98 58 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 11.86 +2.84 58 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.33 +2.77 58 0 15 0
29JUN27 132.50 C 11.76 11.76 11.76 10.88 +2.78 58 15 15 +15
29JUN27 135.00 C 0.00 0.00 0.00 10.42 +2.70 58 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 9.97 +2.59 58 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.51 +2.47 58 0 1 0
29JUN27 142.50 C 10.00 10.00 10.00 9.06 +2.36 58 12 12 +12
29JUN27 145.00 C 0.00 0.00 0.00 8.64 +2.28 58 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 8.31 +2.28 58 0 0 0
29JUN27 150.00 C 7.80 7.80 7.80 7.98 +2.25 58 1 13 +1
29JUN27 152.50 C 0.00 0.00 0.00 7.64 +2.15 58 0 30 0
TOTAL CALL 2,409 22,118 +1,457
03JUL26 65.00 P 0.00 0.00 0.00 0.01 - 260 0 0 -
03JUL26 67.50 P 0.00 0.00 0.00 0.01 - 236 0 0 -
03JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.03 168 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.10 145 0 2 0
03JUL26 80.00 P 0.11 0.11 0.11 0.01 -0.29 124 5 33 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.63 103 0 15 0
03JUL26 85.00 P 0.25 0.25 0.08 0.05 -1.18 103 21 64 +1
03JUL26 87.50 P 0.45 0.45 0.45 0.17 -1.99 101 10 123 -1
03JUL26 90.00 P 0.00 0.00 0.00 0.49 -2.95 99 0 4 0
03JUL26 92.50 P 0.00 0.00 0.00 1.18 -3.88 100 0 20 0
03JUL26 95.00 P 2.11 2.45 2.11 2.41 -4.55 103 26 7 -15
03JUL26 97.50 P 0.00 0.00 0.00 4.10 -5.24 106 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 6.03 -5.63 99 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 8.31 -5.76 99 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 10.73 -5.79 98 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 13.21 -5.80 104 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 15.70 -5.80 0 0 2 0
03JUL26 112.50 P 0.00 0.00 0.00 18.31 -5.69 180 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 20.93 -5.57 225 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 23.20 -5.80 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 25.70 -5.80 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 28.31 -5.69 250 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 30.81 -5.69 265 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 33.31 -5.69 280 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 35.81 -5.69 295 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 38.31 -5.69 309 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
10JUL26 67.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
10JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.11 81 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.05 -0.21 81 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.11 -0.37 81 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.22 -0.60 81 0 0 0
10JUL26 80.00 P 0.40 0.40 0.40 0.41 -0.91 81 60 62 +60
10JUL26 82.50 P 0.00 0.00 0.00 0.72 -1.25 81 0 0 0
10JUL26 85.00 P 1.54 1.80 1.20 1.17 -1.61 81 18 10 +4
10JUL26 87.50 P 0.00 0.00 0.00 1.79 -2.05 82 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 2.60 -2.55 81 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 3.69 -3.01 82 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 4.97 -3.59 82 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 6.46 -4.01 83 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 8.00 -4.52 80 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 9.86 -4.83 80 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 11.86 -5.10 80 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 14.00 -5.08 81 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 16.23 -5.45 80 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 18.75 -5.35 90 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 21.00 -5.55 86 0 0 0
30JUL26 65.00 P 0.45 0.45 0.39 0.20 - 73 90 90 -
30JUL26 67.50 P 0.00 0.00 0.00 0.33 - 73 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.52 -0.50 73 0 14 0
30JUL26 72.50 P 0.00 0.00 0.00 0.77 -0.68 73 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 1.11 -0.87 73 0 3 0
30JUL26 77.50 P 1.60 1.60 1.60 1.54 -1.04 73 10 56 +10
30JUL26 80.00 P 0.00 0.00 0.00 2.08 -1.23 74 0 140 0
30JUL26 82.50 P 2.93 2.93 2.22 2.76 -1.44 74 41 62 +21
30JUL26 85.00 P 3.81 3.81 3.06 3.57 -1.66 74 37 40 -27
30JUL26 87.50 P 4.75 4.75 4.75 4.49 -1.96 74 10 50 0
30JUL26 90.00 P 0.00 0.00 0.00 5.56 -2.18 74 0 45 0
30JUL26 92.50 P 0.00 0.00 0.00 6.79 -2.39 75 0 58 0
30JUL26 95.00 P 7.65 7.65 7.64 7.97 -2.79 73 2 58 0
30JUL26 97.50 P 8.52 8.52 8.21 9.49 -3.31 74 57 119 +13
30JUL26 100.00 P 9.64 9.64 9.64 11.05 -3.56 74 239 834 +48
30JUL26 102.50 P 0.00 0.00 0.00 12.56 -4.01 73 0 113 0
30JUL26 105.00 P 0.00 0.00 0.00 14.60 -3.50 75 0 123 0
30JUL26 107.50 P 0.00 0.00 0.00 16.47 -3.87 75 0 21 0
30JUL26 110.00 P 0.00 0.00 0.00 18.34 -4.01 74 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 20.26 -4.41 73 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 22.38 -4.82 73 0 43 0
30JUL26 117.50 P 0.00 0.00 0.00 24.49 -4.71 72 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 26.73 -5.08 72 0 713 0
30JUL26 122.50 P 0.00 0.00 0.00 29.04 -5.31 73 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 31.24 -5.52 70 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 33.71 -5.47 73 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 36.11 -5.51 74 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 38.33 -5.75 66 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 40.73 -5.82 62 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 43.34 -5.68 72 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 45.79 -5.72 72 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 48.22 -5.78 68 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 50.73 -5.77 72 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 53.35 -5.65 84 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 55.71 -5.79 74 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 58.20 -5.80 0 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 60.70 -5.80 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 63.20 -5.80 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 65.70 -5.80 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 68.20 -5.80 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 70.70 -5.80 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 73.20 -5.80 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 75.70 -5.80 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 78.20 -5.80 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 80.70 -5.80 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 83.20 -5.80 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 85.70 -5.80 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 88.20 -5.80 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 90.70 -5.80 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 93.20 -5.80 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 95.70 -5.80 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 98.20 -5.80 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 100.70 -5.80 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 103.20 -5.80 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 105.70 -5.80 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 110.70 -5.80 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 115.70 -5.80 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 120.70 -5.80 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 125.70 -5.80 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 130.70 -5.80 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.89 - 70 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 1.19 - 70 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 1.61 -0.64 70 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 2.09 -0.80 70 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 2.65 -0.95 70 0 16 0
28AUG26 77.50 P 3.03 3.03 2.93 3.34 -1.05 71 31 60 +30
28AUG26 80.00 P 3.70 3.85 3.70 4.07 -1.14 71 35 37 +35
28AUG26 82.50 P 4.49 4.49 4.24 4.98 -1.29 71 30 32 +30
28AUG26 85.00 P 5.32 5.35 5.32 5.93 -1.53 71 30 32 +15
28AUG26 87.50 P 6.15 6.26 6.15 7.04 -1.63 71 16 31 +1
28AUG26 90.00 P 8.60 8.60 7.20 8.21 -1.71 71 60 34 -10
28AUG26 92.50 P 8.35 8.35 8.35 9.42 -1.99 71 15 15 +15
28AUG26 95.00 P 9.60 10.97 9.60 10.77 -2.10 71 1,285 1,285 +1,251
28AUG26 97.50 P 11.02 11.10 10.93 12.19 -2.30 71 67 52 +42
28AUG26 100.00 P 12.51 12.55 12.34 13.71 -2.46 71 172 195 +90
28AUG26 102.50 P 0.00 0.00 0.00 15.32 -2.81 70 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 17.02 -3.06 71 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 18.89 -3.14 71 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 20.70 -3.23 71 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 22.27 -3.88 69 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 24.51 -3.62 71 0 19 0
28AUG26 117.50 P 0.00 0.00 0.00 26.41 -3.87 70 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.56 -3.98 70 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 30.68 -4.08 70 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 32.81 -4.36 70 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 35.00 -4.34 70 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 37.29 -4.42 70 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 39.55 -4.55 71 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.80 -5.13 70 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 44.32 -5.01 73 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 46.64 -5.12 73 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 49.00 -5.19 73 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 51.40 -5.23 73 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 53.77 -5.32 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.19 -5.37 74 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 58.60 -5.43 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.01 -5.51 73 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 63.47 -5.54 74 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 65.73 -5.77 66 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 68.41 -5.59 76 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 70.73 -5.77 69 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 73.22 -5.78 69 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 75.71 -5.79 70 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 78.20 -5.80 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 80.70 -5.80 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 83.20 -5.80 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 85.70 -5.80 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 88.20 -5.80 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 90.70 -5.80 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 93.20 -5.80 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 95.70 -5.80 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 98.20 -5.80 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 100.70 -5.80 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.57 - 66 0 0 -
29SEP26 67.50 P 2.43 2.43 2.24 2.00 - 66 135 135 -
29SEP26 70.00 P 0.00 0.00 0.00 2.54 -0.66 66 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 3.12 -0.82 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.85 -0.95 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.59 -1.12 66 0 2 0
29SEP26 80.00 P 5.62 5.62 5.62 5.51 -1.24 66 3 48 0
29SEP26 82.50 P 0.00 0.00 0.00 6.43 -1.40 67 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 7.53 -1.49 67 0 57 0
29SEP26 87.50 P 0.00 0.00 0.00 8.65 -1.64 67 0 48 0
29SEP26 90.00 P 10.05 10.05 8.99 9.87 -1.79 67 29 41 +26
29SEP26 92.50 P 11.34 11.35 10.43 11.24 -2.18 67 45 194 +45
29SEP26 95.00 P 12.72 12.73 12.64 12.51 -2.54 67 90 248 +90
29SEP26 97.50 P 13.05 14.08 12.84 14.16 -2.60 68 135 370 +135
29SEP26 100.00 P 14.88 15.61 14.38 15.69 -2.44 68 127 334 +127
29SEP26 102.50 P 0.00 0.00 0.00 17.36 -2.72 68 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 19.05 -2.84 68 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 20.82 -2.99 69 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 22.62 -3.60 69 0 81 0
29SEP26 112.50 P 0.00 0.00 0.00 24.51 -3.26 69 0 209 0
29SEP26 115.00 P 25.00 25.50 25.00 26.42 -3.15 69 2 765 -2
29SEP26 117.50 P 0.00 0.00 0.00 28.52 -3.54 70 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 30.43 -3.57 69 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.50 -3.58 70 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 34.70 -3.73 71 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.66 -3.86 70 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 38.83 -4.16 70 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 40.79 -4.49 69 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 43.38 -4.20 72 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 45.63 -4.92 72 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 47.94 -4.32 72 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 50.00 -4.94 71 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 52.31 -4.68 71 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 54.89 -4.40 74 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 56.99 -4.75 71 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 59.81 -4.22 76 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 61.49 -5.13 69 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 64.31 -4.78 75 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 66.27 -5.29 69 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 68.71 -5.32 70 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 71.46 -5.05 75 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 73.89 -5.11 75 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 76.32 -5.25 76 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 78.78 -5.22 77 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 81.19 -5.31 76 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 83.81 -5.19 80 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 85.94 -5.56 74 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 88.52 -5.48 77 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 90.98 -5.52 77 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 93.28 -5.72 72 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 95.72 -5.78 70 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 98.20 -5.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 100.78 -5.72 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 103.20 -5.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 105.81 -5.69 79 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 110.70 -5.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 115.70 -5.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 120.70 -5.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 125.70 -5.80 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 130.70 -5.80 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 135.70 -5.80 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 140.70 -5.80 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 145.70 -5.80 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 150.70 -5.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 155.70 -5.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 160.70 -5.80 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 165.70 -5.80 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 170.70 -5.80 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 175.70 -5.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 180.70 -5.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 185.70 -5.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 190.70 -5.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 195.70 -5.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 200.70 -5.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 205.70 -5.80 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.19 - 64 0 0 -
29OCT26 67.50 P 0.00 0.00 0.00 2.75 - 64 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 3.34 -0.77 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 4.06 -0.87 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.81 -1.05 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 5.69 -1.08 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.63 -1.14 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 7.64 -1.26 64 0 0 0
29OCT26 85.00 P 8.30 8.30 8.30 8.75 -1.35 64 1 1 +1
29OCT26 87.50 P 0.00 0.00 0.00 9.87 -1.54 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.10 -1.88 64 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.40 -2.37 64 0 0 0
29OCT26 95.00 P 13.89 13.89 13.04 13.77 -2.54 64 16 16 +16
29OCT26 97.50 P 14.16 14.16 14.16 15.35 -2.18 64 15 15 +15
29OCT26 100.00 P 0.00 0.00 0.00 16.93 -2.84 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.60 -2.28 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.24 -2.74 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.95 -3.16 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.74 -3.48 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.59 -3.31 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 27.49 -3.40 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.45 - 61 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 4.11 - 61 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 4.88 -0.89 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.65 -1.05 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.59 -1.05 62 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 7.55 -1.10 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.56 -1.19 62 0 12 0
30DEC26 82.50 P 0.00 0.00 0.00 9.66 -1.26 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.83 -1.35 62 0 403 0
30DEC26 87.50 P 0.00 0.00 0.00 11.96 -1.55 61 0 418 0
30DEC26 90.00 P 0.00 0.00 0.00 13.33 -1.58 62 0 115 0
30DEC26 92.50 P 0.00 0.00 0.00 14.54 -1.92 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 15.99 -2.02 61 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 17.46 -2.24 61 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 19.00 -2.32 61 0 350 0
30DEC26 102.50 P 0.00 0.00 0.00 20.69 -2.37 62 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 22.50 -2.35 62 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 24.16 -2.45 62 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 25.92 -2.86 62 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 27.70 -2.61 62 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 29.58 -2.78 62 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 31.45 -2.85 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.40 -2.88 63 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 35.45 -3.01 63 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 37.17 -3.39 62 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.07 -3.55 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.41 -3.48 63 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 43.52 -3.71 63 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.48 -3.87 63 0 13 0
30DEC26 137.50 P 0.00 0.00 0.00 47.60 -4.14 63 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 49.87 -4.12 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.11 -2.89 64 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 54.32 -4.02 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 56.62 -3.94 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 58.75 -4.12 64 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 61.23 -4.00 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.32 -4.48 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 65.60 -4.39 64 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 68.03 -4.02 65 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 70.22 -4.64 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 72.70 -4.38 66 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 74.98 -4.23 66 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 77.36 -4.50 66 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 79.76 -4.40 66 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 82.24 -4.35 67 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 84.49 -4.68 67 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 86.86 -4.77 67 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 89.11 -4.98 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 91.68 -4.85 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 93.91 -5.12 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 96.51 -5.01 67 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 98.97 -5.03 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 101.35 -5.15 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 103.74 -5.26 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 106.09 -5.41 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 111.11 -5.39 69 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 115.99 -5.51 68 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 120.85 -5.65 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 125.96 -5.54 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 130.78 -5.72 69 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 135.70 -5.80 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 140.70 -5.80 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 145.70 -5.80 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 150.70 -5.80 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 155.70 -5.80 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 160.70 -5.80 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 165.70 -5.80 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 170.70 -5.80 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 175.70 -5.80 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 180.70 -5.80 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 185.70 -5.80 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 190.70 -5.80 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 195.70 -5.80 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 200.70 -5.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 205.70 -5.80 0 0 0 0
30MAR27 65.00 P 5.13 5.13 5.01 5.01 - 59 30 30 -
30MAR27 67.50 P 6.08 6.08 6.08 5.80 - 59 15 15 -
30MAR27 70.00 P 0.00 0.00 0.00 6.63 -0.67 59 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 7.61 -0.67 59 0 0 0
30MAR27 75.00 P 8.52 8.52 8.52 8.57 -0.83 59 15 15 +15
30MAR27 77.50 P 0.00 0.00 0.00 9.56 -0.94 59 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 10.59 -1.08 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.74 -1.18 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.89 -1.24 58 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 14.27 -1.23 59 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 15.42 -1.12 58 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 16.66 -1.56 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.08 -1.46 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.94 -1.18 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.48 -1.42 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.09 -1.95 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.73 -2.05 59 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 26.38 -2.25 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.02 -2.44 58 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 29.65 -2.64 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.76 -2.51 59 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 33.48 -3.03 59 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 35.45 -2.67 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.44 -2.67 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.41 -3.17 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.37 -3.19 60 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 43.16 -3.55 59 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 45.21 -3.25 59 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.16 -3.37 59 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 49.59 -3.15 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.63 -3.67 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 53.82 -3.68 60 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.91 -3.68 60 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 58.05 -3.78 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.29 -3.51 60 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 62.61 -3.39 61 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 64.77 -3.64 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.00 -3.82 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.22 -3.79 61 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 71.66 -3.65 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.92 -3.65 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 76.04 -4.09 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 78.41 -3.94 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 80.73 -4.05 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 82.99 -4.10 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 85.38 -3.93 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 87.74 -4.01 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 90.03 -4.06 62 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 92.33 -4.22 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 94.73 -4.48 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 97.25 -4.40 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 98.97 -5.14 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 101.97 -4.61 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 103.74 -5.31 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 106.66 -4.87 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 111.45 -5.05 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 115.99 -5.51 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 120.85 -5.65 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 125.96 -5.54 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 130.78 -5.72 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 135.70 -5.80 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 140.70 -5.80 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 145.70 -5.80 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 150.70 -5.80 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 155.70 -5.80 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 160.70 -5.80 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 165.70 -5.80 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 170.70 -5.80 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 175.70 -5.80 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 180.70 -5.80 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 185.70 -5.80 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 190.70 -5.80 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 195.70 -5.80 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.97 - 58 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 7.93 - 58 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 8.91 -0.53 58 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 9.90 -0.68 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.92 -0.76 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.80 -1.04 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.92 -1.12 56 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 14.10 -1.22 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.33 -1.35 56 0 18 0
29JUN27 87.50 P 16.69 16.69 16.69 16.61 -1.48 56 15 105 +15
29JUN27 90.00 P 0.00 0.00 0.00 18.02 -1.56 56 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 19.34 -1.72 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.85 -1.70 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.33 -1.86 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.83 -2.01 55 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 25.38 -2.12 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.01 -2.15 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.19 -1.99 56 0 20 0
29JUN27 110.00 P 0.00 0.00 0.00 30.89 -2.16 56 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 32.45 -2.25 56 0 16 0
29JUN27 115.00 P 0.00 0.00 0.00 34.23 -2.24 56 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 35.99 -2.55 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.87 -2.42 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.43 -3.06 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.64 -2.90 55 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 43.61 -2.92 56 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 45.48 -3.04 55 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 47.62 -2.83 56 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.58 -3.06 56 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 51.61 -3.18 56 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.67 -3.13 56 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 55.62 -3.25 56 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 57.41 -3.56 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.82 -3.28 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.70 -3.70 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 63.97 -4.34 55 0 167 0
TOTAL PUT 3,040 20,320 +2,096
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$ 28.18
03JUL26 19.00 C 0.00 0.00 0.00 9.18 +0.78 0 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 8.68 +0.78 0 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 8.18 +0.78 0 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 7.18 +0.78 0 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 6.18 +0.77 0 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 5.18 +0.77 0 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 4.18 +0.77 0 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 3.18 +0.76 0 0 0 0
03JUL26 26.00 C 2.16 2.16 2.16 2.25 +0.72 114 10 61 -10
03JUL26 27.00 C 1.20 1.87 1.20 1.26 +0.47 75 120 50 -60
03JUL26 28.00 C 0.29 1.00 0.29 0.52 +0.18 72 127 105 -10
03JUL26 29.00 C 0.20 0.48 0.13 0.15 +0.03 74 316 198 +102
03JUL26 30.00 C 0.06 0.17 0.03 0.03 -0.01 76 43 187 -2
03JUL26 31.00 C 0.05 0.05 0.02 0.01 0.00 88 11 130 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 111 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 64 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 157 0 23 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 178 0 40 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 197 0 32 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 9.20 +0.79 108 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 8.70 +0.78 101 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 8.20 +0.78 94 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 7.25 +0.83 110 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 6.21 +0.79 78 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 5.20 +0.75 57 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 4.23 +0.73 61 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 3.37 +0.78 70 0 0 0
10JUL26 26.00 C 2.80 2.80 2.80 2.48 +0.63 64 10 0 -10
10JUL26 27.00 C 0.00 0.00 0.00 1.67 +0.47 58 0 15 0
10JUL26 28.00 C 1.00 1.40 0.96 1.04 +0.29 56 120 132 -5
10JUL26 29.00 C 0.63 0.94 0.57 0.64 +0.19 58 42 125 +41
10JUL26 30.00 C 0.55 0.55 0.40 0.34 +0.09 57 7 40 +2
10JUL26 31.00 C 0.35 0.35 0.34 0.17 +0.04 57 15 18 +14
10JUL26 32.00 C 0.12 0.12 0.12 0.08 +0.02 57 2 2 +2
10JUL26 33.00 C 0.07 0.07 0.07 0.04 +0.01 59 13 14 +13
10JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
10JUL26 35.00 C 0.04 0.04 0.04 0.01 0.00 62 15 15 +15
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.22 +0.77 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.73 +0.77 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.24 +0.77 55 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 7.28 +0.82 58 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 6.42 +0.88 67 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 5.48 +0.83 62 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 4.52 +0.78 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.71 +0.54 54 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 2.97 +0.55 53 0 107 0
30JUL26 27.00 C 2.15 2.75 2.07 2.32 +0.48 53 108 252 +45
30JUL26 28.00 C 1.57 2.19 1.57 1.80 +0.39 54 157 561 +16
30JUL26 29.00 C 1.25 1.69 1.19 1.35 +0.30 53 328 949 +97
30JUL26 30.00 C 0.90 1.30 0.90 1.00 +0.23 54 69 938 0
30JUL26 31.00 C 0.72 1.00 0.68 0.74 +0.19 54 180 2,000 +138
30JUL26 32.00 C 0.45 0.74 0.45 0.52 +0.14 54 266 1,387 +219
30JUL26 33.00 C 0.38 0.56 0.35 0.36 +0.10 54 164 1,133 +84
30JUL26 34.00 C 0.23 0.42 0.23 0.25 +0.08 54 252 1,751 +147
30JUL26 35.00 C 0.19 0.29 0.19 0.16 +0.04 54 118 701 +67
30JUL26 36.00 C 0.15 0.22 0.14 0.11 +0.03 54 80 487 +44
30JUL26 37.00 C 0.16 0.16 0.14 0.07 +0.02 54 11 790 +10
30JUL26 38.00 C 0.07 0.12 0.07 0.05 +0.02 55 23 3,373 +19
30JUL26 39.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 284 0
30JUL26 40.00 C 0.06 0.06 0.06 0.02 +0.01 55 23 423 -8
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 624 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 249 0
30JUL26 48.00 C 0.01 0.01 0.01 0.01 0.00 72 53 125 +53
28AUG26 19.00 C 0.00 0.00 0.00 9.35 +0.90 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.87 +0.91 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.43 +0.88 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.35 +0.72 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.47 +0.69 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.61 +0.52 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.94 +0.58 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.20 +0.51 52 0 0 0
28AUG26 26.00 C 3.26 4.09 3.26 3.55 +0.51 52 135 144 -66
28AUG26 27.00 C 2.79 3.33 2.79 2.94 +0.42 51 54 290 -23
28AUG26 28.00 C 2.25 2.80 2.25 2.46 +0.39 52 112 267 +5
28AUG26 29.00 C 1.85 2.34 1.85 2.02 +0.32 52 112 269 +80
28AUG26 30.00 C 1.53 2.00 1.52 1.66 +0.27 52 92 345 +69
28AUG26 31.00 C 1.36 1.63 1.32 1.35 +0.23 53 101 328 +71
28AUG26 32.00 C 1.10 1.10 1.08 1.08 +0.17 53 23 182 +3
28AUG26 33.00 C 1.09 1.13 0.86 0.86 +0.14 53 72 404 -15
28AUG26 34.00 C 0.68 0.93 0.68 0.67 +0.11 52 53 381 -15
28AUG26 35.00 C 0.53 0.73 0.50 0.53 +0.09 52 346 669 +232
28AUG26 36.00 C 0.47 0.50 0.47 0.41 +0.07 52 39 895 -10
28AUG26 37.00 C 0.38 0.42 0.38 0.31 +0.05 52 35 196 0
28AUG26 38.00 C 0.37 0.37 0.37 0.24 +0.04 52 1 205 +1
28AUG26 39.00 C 0.35 0.35 0.35 0.18 +0.03 52 1 254 +1
28AUG26 40.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 128 0
28AUG26 41.00 C 0.00 0.00 0.00 0.11 +0.02 53 0 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 201 0
28AUG26 45.00 C 0.15 0.15 0.15 0.04 +0.01 54 12 82 -3
28AUG26 46.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 10.27 +0.83 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.99 +1.01 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.53 +0.94 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.99 +0.84 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.59 +0.88 58 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 7.70 +0.86 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.88 +0.83 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 6.09 +0.77 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.32 +0.69 54 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 4.62 +0.73 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 3.89 +0.46 50 0 90 0
29SEP26 27.00 C 3.28 3.85 3.14 3.33 +0.40 50 275 1,272 +148
29SEP26 28.00 C 2.68 3.37 2.68 2.90 +0.39 52 360 340 +228
29SEP26 29.00 C 2.66 2.80 2.40 2.48 +0.36 52 86 120 +46
29SEP26 30.00 C 1.99 2.45 1.99 2.08 +0.27 51 166 1,204 +134
29SEP26 31.00 C 1.77 1.98 1.74 1.76 +0.24 52 38 645 +3
29SEP26 32.00 C 1.52 1.52 1.52 1.47 +0.21 51 2 846 +1
29SEP26 33.00 C 1.28 1.28 1.27 1.22 +0.18 51 16 627 0
29SEP26 34.00 C 1.07 1.25 1.06 1.00 +0.14 51 91 723 +77
29SEP26 35.00 C 0.88 1.13 0.88 0.84 +0.14 51 54 1,224 +54
29SEP26 36.00 C 0.00 0.00 0.00 0.68 +0.10 51 1 416 0
29SEP26 37.00 C 0.00 0.00 0.00 0.56 +0.09 51 0 1,057 0
29SEP26 38.00 C 0.67 0.67 0.67 0.46 +0.07 51 26 460 -26
29SEP26 39.00 C 0.44 0.48 0.44 0.37 +0.06 51 42 298 -19
29SEP26 40.00 C 0.41 0.41 0.41 0.30 +0.05 51 20 583 +1
29SEP26 41.00 C 0.32 0.32 0.32 0.25 +0.05 51 20 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 +0.03 51 0 70 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 +0.03 51 0 603 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 432 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 9.56 - 57 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 9.10 +0.95 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.72 +1.01 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.87 +0.86 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.01 +0.76 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.25 +0.69 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.53 +0.64 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.90 +0.58 52 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.34 +0.56 52 0 90 0
29OCT26 27.00 C 3.65 3.92 3.65 3.70 +0.40 50 90 105 +45
29OCT26 28.00 C 3.58 3.69 3.40 3.24 +0.37 50 154 191 +146
29OCT26 29.00 C 3.23 3.23 2.97 2.83 +0.33 51 75 105 +75
29OCT26 30.00 C 0.00 0.00 0.00 2.47 +0.30 51 0 4 0
29OCT26 31.00 C 0.00 0.00 0.00 2.15 +0.26 51 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 1.86 +0.24 51 0 0 0
29OCT26 33.00 C 1.80 1.81 1.80 1.61 +0.21 51 7 7 +7
29OCT26 34.00 C 1.38 1.58 1.38 1.40 +0.20 51 30 15 +15
29OCT26 35.00 C 1.38 1.38 1.38 1.19 +0.15 51 1 1 +1
29OCT26 36.00 C 1.25 1.25 1.25 1.04 +0.16 52 1 31 +1
29OCT26 37.00 C 0.91 0.94 0.91 0.88 +0.12 51 57 117 +57
30DEC26 19.00 C 0.00 0.00 0.00 9.82 +0.86 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.41 +0.89 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.01 +0.85 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.22 +0.81 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.41 +0.69 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.71 +0.64 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.12 +0.68 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.53 +0.78 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.97 +0.57 51 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 4.50 +0.69 51 0 105 0
30DEC26 28.00 C 3.73 4.38 3.73 4.03 +0.40 51 106 176 +15
30DEC26 29.00 C 0.00 0.00 0.00 3.61 +0.39 50 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 3.22 +0.35 50 0 100 0
30DEC26 31.00 C 2.76 2.84 2.76 2.88 +0.33 50 30 117 +30
30DEC26 32.00 C 0.00 0.00 0.00 2.55 +0.27 50 0 647 0
30DEC26 33.00 C 2.34 2.34 2.34 2.28 +0.27 50 2 150 -2
30DEC26 34.00 C 0.00 0.00 0.00 2.01 +0.23 50 0 463 0
30DEC26 35.00 C 1.65 2.08 1.65 1.80 +0.25 50 79 503 +43
30DEC26 36.00 C 0.00 0.00 0.00 1.59 +0.20 50 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.40 +0.17 50 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.25 +0.17 50 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 +0.13 49 0 122 0
30DEC26 40.00 C 1.25 1.26 1.08 0.97 +0.12 50 201 301 +151
30DEC26 41.00 C 0.00 0.00 0.00 0.86 +0.12 50 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.75 +0.10 49 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 0.67 +0.09 50 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 +0.09 49 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 +0.07 49 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.45 +0.06 49 0 215 0
30DEC26 47.00 C 0.50 0.55 0.50 0.40 +0.06 49 13 392 -4
30DEC26 48.00 C 0.00 0.00 0.00 0.35 +0.05 49 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 +0.04 49 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 +0.04 49 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 +0.03 50 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 10.30 +0.85 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.91 +0.83 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.50 +0.77 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.81 +0.83 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.12 +0.72 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.47 +0.68 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.88 +0.67 50 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 6.30 +0.62 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.77 +0.57 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 5.25 +0.49 49 0 135 0
30MAR27 28.00 C 4.88 4.92 4.87 4.84 +0.53 49 75 228 +60
30MAR27 29.00 C 4.70 4.70 4.70 4.45 +0.46 49 15 91 +15
30MAR27 30.00 C 0.00 0.00 0.00 4.06 +0.42 49 0 184 0
30MAR27 31.00 C 0.00 0.00 0.00 3.72 +0.45 49 0 244 0
30MAR27 32.00 C 0.00 0.00 0.00 3.30 +0.29 48 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 3.08 +0.33 49 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 2.83 +0.33 49 0 288 0
30MAR27 35.00 C 0.00 0.00 0.00 2.57 +0.31 49 0 81 0
30MAR27 36.00 C 2.54 2.54 2.54 2.33 +0.27 49 1 1,502 0
30MAR27 37.00 C 0.00 0.00 0.00 2.14 +0.33 49 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.94 +0.30 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 +0.25 48 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 1.61 +0.22 48 0 84 0
30MAR27 41.00 C 0.00 0.00 0.00 1.46 +0.21 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.32 +0.17 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.21 +0.17 48 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.10 +0.16 48 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 1.00 +0.18 48 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 +0.12 48 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.83 +0.13 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.75 +0.12 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.68 +0.11 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.61 +0.09 48 0 225 0
30MAR27 52.50 C 0.00 0.00 0.00 0.49 +0.09 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 +0.06 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 +0.06 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.04 48 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 +0.04 48 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 10.64 +0.79 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.28 +0.76 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.92 +0.75 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.24 +0.90 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.59 +0.71 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.98 +0.68 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.40 +0.64 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.86 +0.60 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.36 +0.56 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.93 +0.65 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 5.35 +0.38 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 5.10 +0.55 48 0 16 0
29JUN27 30.00 C 4.55 4.55 4.55 4.74 +0.54 48 5 21 +5
29JUN27 31.00 C 0.00 0.00 0.00 4.39 +0.44 48 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 4.11 +0.45 48 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.77 +0.36 48 0 65 0
29JUN27 34.00 C 3.54 3.54 3.54 3.53 +0.36 48 1 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.27 +0.32 48 0 5 0
29JUN27 36.00 C 3.10 3.10 3.10 3.06 +0.34 48 1 6 0
29JUN27 37.00 C 0.00 0.00 0.00 2.86 +0.32 49 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.66 +0.28 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.49 +0.29 49 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.31 +0.32 49 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 2.05 +0.14 48 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.98 +0.27 49 0 12 0
29JUN27 43.00 C 0.00 0.00 0.00 1.84 +0.26 48 0 16 0
TOTAL CALL 6,012 56,198 +2,660
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.02 109 0 36 0
03JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.12 78 0 51 0
03JUL26 27.00 P 0.13 0.13 0.06 0.07 -0.35 73 25 162 +25
03JUL26 28.00 P 0.68 0.68 0.18 0.34 -0.63 72 88 134 +40
03JUL26 29.00 P 0.70 0.96 0.55 0.97 -0.79 74 56 88 +25
03JUL26 30.00 P 0.00 0.00 0.00 1.88 -0.79 91 0 46 0
03JUL26 31.00 P 0.00 0.00 0.00 2.85 -0.86 108 0 82 0
03JUL26 32.00 P 3.90 3.90 3.90 3.88 -0.86 155 30 23 -54
03JUL26 33.00 P 0.00 0.00 0.00 4.87 -0.85 177 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 5.87 -0.93 203 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 6.87 -0.96 229 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 7.88 -0.98 261 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 8.86 -1.01 265 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 9.87 -1.00 296 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 10.86 -0.83 307 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 11.86 -0.96 326 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 12.87 -0.82 358 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 1 0
10JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.06 59 0 65 0
10JUL26 25.00 P 0.00 0.00 0.00 0.08 -0.13 57 0 30 0
10JUL26 26.00 P 0.21 0.26 0.21 0.21 -0.25 57 25 29 +15
10JUL26 27.00 P 0.37 0.50 0.32 0.47 -0.37 58 36 66 +31
10JUL26 28.00 P 1.11 1.11 0.85 0.87 -0.52 58 69 55 +40
10JUL26 29.00 P 1.15 1.44 1.15 1.44 -0.65 58 36 36 +36
10JUL26 30.00 P 0.00 0.00 0.00 2.09 -0.82 53 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 2.92 -0.90 51 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 3.88 -0.90 56 0 8 0
10JUL26 33.00 P 0.00 0.00 0.00 4.94 -0.79 77 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 5.87 -0.93 74 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 6.87 -0.96 83 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 7.88 -0.98 94 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 8.87 -1.00 100 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 710 0
30JUL26 20.00 P 0.03 0.03 0.03 0.02 -0.01 57 148 293 +148
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 1,036 0
30JUL26 22.00 P 0.12 0.12 0.09 0.08 -0.04 55 361 743 +326
30JUL26 23.00 P 0.15 0.15 0.15 0.15 -0.09 54 34 209 0
30JUL26 24.00 P 0.38 0.38 0.22 0.28 -0.13 54 82 266 -23
30JUL26 25.00 P 0.53 0.53 0.41 0.47 -0.20 54 94 636 +86
30JUL26 26.00 P 0.77 0.80 0.60 0.73 -0.29 53 63 542 +32
30JUL26 27.00 P 1.30 1.30 1.15 1.09 -0.39 53 64 1,242 +58
30JUL26 28.00 P 1.74 1.74 1.31 1.56 -0.46 54 207 740 +108
30JUL26 29.00 P 1.86 2.20 1.76 2.12 -0.55 54 349 1,221 +42
30JUL26 30.00 P 2.86 2.90 2.51 2.76 -0.63 54 46 980 +14
30JUL26 31.00 P 2.95 2.95 2.95 3.44 -0.71 52 15 721 0
30JUL26 32.00 P 4.02 4.02 4.02 4.34 -0.72 57 1 994 -1
30JUL26 33.00 P 4.70 4.70 4.70 5.15 -0.77 55 1 801 -1
30JUL26 34.00 P 0.00 0.00 0.00 6.01 -0.89 54 0 1,529 0
30JUL26 35.00 P 6.89 6.89 6.89 7.01 -0.84 59 2 1,313 0
30JUL26 36.00 P 0.00 0.00 0.00 7.91 -0.95 57 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 8.88 -0.99 58 0 700 0
30JUL26 38.00 P 0.00 0.00 0.00 9.87 -1.00 61 0 157 0
30JUL26 39.00 P 10.88 10.88 10.88 10.86 -1.01 64 2 45 0
30JUL26 40.00 P 0.00 0.00 0.00 11.86 -1.02 68 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.87 -0.94 74 0 0 0
30JUL26 42.00 P 13.95 13.95 13.95 13.98 -0.83 91 1 1 +1
30JUL26 43.00 P 0.00 0.00 0.00 14.82 -1.05 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.83 -1.01 75 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.82 -1.02 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.82 -1.03 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.82 -1.05 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.82 -1.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 -0.04 52 0 4 0
28AUG26 20.00 P 0.00 0.00 0.00 0.10 -0.05 53 0 32 0
28AUG26 21.00 P 0.19 0.19 0.19 0.17 -0.08 52 30 415 0
28AUG26 22.00 P 0.35 0.35 0.30 0.28 -0.12 52 90 90 +90
28AUG26 23.00 P 0.49 0.49 0.41 0.45 -0.16 52 132 341 +110
28AUG26 24.00 P 0.73 0.73 0.73 0.67 -0.21 53 18 313 +3
28AUG26 25.00 P 0.00 0.00 0.00 0.93 -0.29 52 0 57 0
28AUG26 26.00 P 1.32 1.32 1.15 1.27 -0.35 52 10 330 0
28AUG26 27.00 P 1.75 1.75 1.63 1.66 -0.43 51 31 341 +15
28AUG26 28.00 P 2.44 2.44 2.17 2.17 -0.47 52 83 494 +43
28AUG26 29.00 P 3.02 3.02 2.45 2.72 -0.54 52 87 631 +12
28AUG26 30.00 P 3.72 3.72 2.98 3.37 -0.59 52 213 880 +101
28AUG26 31.00 P 4.08 4.24 3.80 4.08 -0.58 53 101 1,118 +5
28AUG26 32.00 P 4.38 4.38 4.38 4.78 -0.67 53 15 463 0
28AUG26 33.00 P 0.00 0.00 0.00 5.66 -0.71 55 0 660 0
28AUG26 34.00 P 0.00 0.00 0.00 6.46 -0.78 55 0 850 0
28AUG26 35.00 P 0.00 0.00 0.00 7.33 -0.82 56 0 216 0
28AUG26 36.00 P 0.00 0.00 0.00 8.19 -0.81 55 0 356 0
28AUG26 37.00 P 9.04 9.04 9.04 9.15 -0.83 58 2 244 0
28AUG26 38.00 P 0.00 0.00 0.00 10.15 -0.76 62 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 10.98 -0.94 57 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 11.90 -0.98 55 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 12.89 -0.97 57 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 13.98 -0.83 66 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 14.85 -1.02 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.83 -1.01 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.82 -1.02 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.84 -1.01 64 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.84 -1.03 66 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.82 -1.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.06 51 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.06 51 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.08 51 0 83 0
29SEP26 20.00 P 0.32 0.32 0.32 0.26 -0.09 51 46 346 +12
29SEP26 21.00 P 0.45 0.45 0.45 0.40 -0.12 51 120 288 0
29SEP26 22.00 P 0.66 0.66 0.56 0.59 -0.15 51 157 454 +120
29SEP26 23.00 P 0.74 0.84 0.72 0.82 -0.20 51 1,051 1,227 +918
29SEP26 24.00 P 1.00 1.00 1.00 1.09 -0.25 51 15 851 +15
29SEP26 25.00 P 1.51 1.51 1.51 1.39 -0.32 50 2 830 0
29SEP26 26.00 P 1.84 1.88 1.84 1.78 -0.35 49 16 231 0
29SEP26 27.00 P 2.28 2.34 2.10 2.24 -0.41 49 84 1,305 +3
29SEP26 28.00 P 3.02 3.02 2.52 2.77 -0.46 50 167 935 +92
29SEP26 29.00 P 3.56 3.56 3.00 3.36 -0.49 50 490 1,080 +263
29SEP26 30.00 P 4.24 4.24 3.64 3.95 -0.56 49 534 2,107 -72
29SEP26 31.00 P 0.00 0.00 0.00 4.62 -0.72 49 0 3,432 0
29SEP26 32.00 P 5.02 5.42 5.00 5.37 -0.75 49 156 3,504 +126
29SEP26 33.00 P 0.00 0.00 0.00 6.12 -0.89 49 0 2,822 0
29SEP26 34.00 P 0.00 0.00 0.00 6.80 -1.06 46 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 7.79 -0.72 50 0 1,503 0
29SEP26 36.00 P 0.00 0.00 0.00 8.65 -0.99 50 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 9.52 -1.03 49 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 10.34 -1.14 46 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 11.30 -1.09 48 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 12.05 -1.08 34 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 13.17 -0.92 47 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 14.03 -1.22 36 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 15.05 -1.17 42 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 16.02 -1.16 39 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 16.99 -1.16 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 17.97 -1.15 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 18.87 -1.05 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 19.90 -1.04 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 21.01 -0.75 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.88 -0.90 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.47 -0.89 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.95 -0.83 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.43 -0.79 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.91 -0.84 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.47 -0.86 74 0 0 0
29OCT26 19.00 P 0.33 0.33 0.33 0.29 - 51 120 120 -
29OCT26 19.50 P 0.39 0.39 0.38 0.35 -0.10 51 121 121 +121
29OCT26 20.00 P 0.52 0.52 0.52 0.43 -0.10 51 120 135 +120
29OCT26 21.00 P 0.00 0.00 0.00 0.61 -0.14 51 0 0 0
29OCT26 22.00 P 0.86 0.86 0.86 0.82 -0.19 51 15 15 +15
29OCT26 23.00 P 0.97 0.97 0.97 1.07 -0.21 50 15 30 +15
29OCT26 24.00 P 1.41 1.41 1.37 1.38 -0.24 50 30 30 +30
29OCT26 25.00 P 1.79 1.79 1.79 1.71 -0.30 49 15 15 +15
29OCT26 26.00 P 2.18 2.23 1.95 2.13 -0.34 49 150 165 +150
29OCT26 27.00 P 0.00 0.00 0.00 2.60 -0.38 49 0 0 0
29OCT26 28.00 P 3.35 3.35 3.01 3.14 -0.41 49 61 31 +31
29OCT26 29.00 P 3.75 3.82 3.73 3.72 -0.45 49 120 120 +120
29OCT26 30.00 P 0.00 0.00 0.00 4.36 -0.46 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.95 -0.55 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.77 -0.43 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.36 -0.71 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.25 -0.91 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.05 -0.97 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.92 -0.98 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.76 -0.84 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.10 49 0 137 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.12 50 0 0 0
30DEC26 20.00 P 0.72 0.72 0.71 0.73 -0.13 50 16 30 +14
30DEC26 21.00 P 0.98 0.98 0.98 0.93 -0.16 49 1 51 -1
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.19 48 0 616 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 -0.22 48 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.25 48 0 187 0
30DEC26 25.00 P 0.00 0.00 0.00 2.24 -0.26 48 0 1,292 0
30DEC26 26.00 P 2.65 2.70 2.65 2.67 -0.32 48 2 456 +1
30DEC26 27.00 P 3.50 3.50 3.50 3.16 -0.34 48 1 681 0
30DEC26 28.00 P 3.65 3.65 3.65 3.68 -0.40 48 1 483 +1
30DEC26 29.00 P 0.00 0.00 0.00 4.25 -0.46 47 0 551 0
30DEC26 30.00 P 4.93 4.98 4.88 4.87 -0.52 47 48 2,813 -2
30DEC26 31.00 P 0.00 0.00 0.00 5.49 -0.75 47 0 785 0
30DEC26 32.00 P 0.00 0.00 0.00 6.23 -0.75 48 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 6.93 -0.79 47 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 7.74 -0.78 48 0 411 0
30DEC26 35.00 P 8.05 8.05 8.05 8.52 -0.83 48 15 1,145 +15
30DEC26 36.00 P 0.00 0.00 0.00 9.30 -0.88 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 10.12 -0.78 48 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 11.03 -0.81 49 0 2,206 0
30DEC26 39.00 P 0.00 0.00 0.00 11.86 -0.80 48 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 12.78 -0.78 49 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 13.64 -0.84 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 14.57 -0.81 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 15.48 -0.74 49 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 16.41 -0.77 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 17.29 -0.88 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 18.30 -0.82 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 19.20 -0.94 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.17 -0.99 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.11 -0.96 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.11 -0.94 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.53 -0.95 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.97 -0.98 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.43 -0.93 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.91 -1.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.47 -0.91 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 -0.10 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.11 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 -0.14 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.41 -0.14 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.68 -0.20 48 0 120 0
30MAR27 23.00 P 0.00 0.00 0.00 2.01 -0.24 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 2.38 -0.28 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.81 -0.29 47 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 3.27 -0.33 47 0 288 0
30MAR27 27.00 P 0.00 0.00 0.00 3.78 -0.37 47 0 861 0
30MAR27 28.00 P 4.19 4.19 4.19 4.31 -0.42 46 1 397 +1
30MAR27 29.00 P 0.00 0.00 0.00 4.92 -0.53 47 0 352 0
30MAR27 30.00 P 0.00 0.00 0.00 5.53 -0.58 47 0 1,200 0
30MAR27 31.00 P 0.00 0.00 0.00 6.18 -0.65 47 0 89 0
30MAR27 32.00 P 0.00 0.00 0.00 6.84 -0.73 46 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 7.56 -0.76 47 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 8.35 -0.71 47 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 9.12 -0.74 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 9.83 -0.84 47 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 10.63 -0.75 47 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 11.44 -0.77 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 12.34 -0.72 48 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 13.14 -0.78 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 14.05 -0.76 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 14.93 -0.77 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.81 -0.85 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 16.71 -0.87 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 17.61 -0.84 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 18.52 -1.01 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 19.48 -0.83 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.42 -0.90 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.32 -0.91 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.30 -0.95 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.68 -0.92 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.07 -0.89 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.47 -1.01 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.93 -1.01 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.47 -0.92 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.24 -0.13 48 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 -0.13 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 -0.13 49 0 114 0
29JUN27 21.00 P 0.00 0.00 0.00 1.87 -0.17 49 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.25 -0.18 49 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.65 -0.22 49 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 3.05 -0.28 48 0 3,491 0
29JUN27 25.00 P 0.00 0.00 0.00 3.52 -0.29 49 0 110 0
29JUN27 26.00 P 0.00 0.00 0.00 4.00 -0.33 48 0 269 0
29JUN27 27.00 P 0.00 0.00 0.00 4.53 -0.36 48 0 22 0
29JUN27 28.00 P 5.05 5.05 5.05 5.08 -0.39 48 2 29 +2
29JUN27 29.00 P 0.00 0.00 0.00 5.68 -0.41 48 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 6.30 -0.44 48 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 6.92 -0.50 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 7.59 -0.53 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 8.28 -0.57 48 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 9.01 -0.58 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 9.75 -0.59 48 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 10.50 -0.62 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.28 -0.67 48 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 12.06 -0.69 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 12.86 -0.73 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.69 -0.71 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.57 -0.68 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.36 -0.75 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.23 -0.75 48 0 0 0
TOTAL PUT 6,339 84,516 +3,452
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$ 4.91
30JUL26 3.90 C 0.00 0.00 0.00 1.04 +0.03 57 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.94 +0.04 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.85 +0.04 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.68 +0.04 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.60 +0.02 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.53 +0.04 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
30JUL26 5.00 C 0.26 0.26 0.26 0.24 +0.01 50 3 3 +3
30JUL26 5.25 C 0.00 0.00 0.00 0.15 +0.01 50 0 15 0
30JUL26 5.50 C 0.11 0.11 0.11 0.09 0.00 51 5 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 0.00 50 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 0.00 51 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 54 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 65 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 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 84 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.09 +0.04 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.01 +0.05 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.93 +0.05 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.85 +0.05 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.64 +0.04 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.50 +0.02 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
28AUG26 5.50 C 0.21 0.21 0.19 0.19 +0.02 50 30 60 +30
28AUG26 5.75 C 0.00 0.00 0.00 0.14 +0.02 51 0 15 0
28AUG26 6.00 C 0.11 0.11 0.11 0.09 0.00 49 6 6 +6
28AUG26 6.25 C 0.00 0.00 0.00 0.07 +0.01 52 0 2 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 51 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 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 1.15 +0.04 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.04 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 +0.04 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 +0.03 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.03 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
29SEP26 4.90 C 0.55 0.55 0.55 0.48 +0.02 47 15 15 +15
29SEP26 5.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.01 46 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.01 50 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 49 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 46 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 67 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 0.00 107 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 0.00 121 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.17 - 47 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 1.09 - 47 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 1.01 +0.03 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.88 +0.03 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.76 +0.03 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 +0.04 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.04 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 +0.03 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 +0.04 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 +0.03 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 +0.03 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 +0.03 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 +0.02 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 +0.02 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 +0.02 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 +0.02 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.01 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 +0.02 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.02 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.01 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.01 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 44 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 70 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 1.42 +0.04 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.35 +0.04 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.29 +0.04 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 +0.04 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 +0.03 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 +0.04 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.03 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 +0.03 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 +0.03 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 +0.02 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 +0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 46 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN27 3.90 C 0.00 0.00 0.00 1.47 +0.06 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.41 +0.06 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.34 +0.05 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.29 +0.06 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.23 +0.05 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.18 +0.06 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.12 +0.05 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.07 +0.04 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.03 +0.05 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.98 +0.05 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.93 +0.04 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.89 +0.04 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 +0.05 50 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.71 +0.04 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.63 +0.04 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 +0.04 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.50 +0.04 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 +0.03 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 +0.02 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 +0.01 48 0 1 0
TOTAL CALL 59 5,707 +54
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 -0.01 51 0 58 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.01 50 0 150 0
30JUL26 4.30 P 0.05 0.05 0.05 0.05 -0.03 48 37 38 -37
30JUL26 4.40 P 0.00 0.00 0.00 0.08 -0.02 51 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 216 0
30JUL26 4.60 P 0.00 0.00 0.00 0.13 -0.03 49 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.17 -0.03 49 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.21 -0.04 49 0 20 0
30JUL26 4.90 P 0.26 0.26 0.26 0.26 -0.04 49 10 10 +10
30JUL26 5.00 P 0.00 0.00 0.00 0.32 -0.04 50 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.48 -0.05 50 0 31 0
30JUL26 5.50 P 0.00 0.00 0.00 0.68 -0.05 53 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.90 -0.02 56 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 1.13 -0.02 59 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.36 -0.04 58 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.59 -0.06 0 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.85 -0.05 65 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 2.10 -0.05 72 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.35 -0.05 77 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.60 -0.05 83 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.85 -0.05 88 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.10 -0.05 93 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.35 -0.05 97 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.60 -0.05 102 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.85 -0.05 106 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.10 -0.05 111 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.35 -0.05 115 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.60 -0.05 119 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.85 -0.05 123 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.10 -0.05 127 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.60 -0.05 134 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.10 -0.05 140 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.60 -0.05 147 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 -0.01 51 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 -0.01 51 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 -0.03 49 0 8 0
28AUG26 4.90 P 0.00 0.00 0.00 0.38 -0.02 51 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.43 -0.01 50 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.60 -0.02 52 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.76 -0.04 50 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 -0.01 54 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.17 -0.05 51 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.39 -0.05 51 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.62 -0.05 52 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.85 -0.06 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.10 -0.05 53 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.35 -0.05 57 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.60 -0.05 61 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.85 -0.05 65 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.10 -0.05 69 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.35 -0.05 72 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.60 -0.05 76 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.85 -0.05 79 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.10 -0.05 82 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.35 -0.05 85 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.60 -0.05 88 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP26 4.00 P 0.12 0.12 0.12 0.11 -0.02 48 30 70 +30
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29SEP26 4.30 P 0.19 0.19 0.19 0.20 0.00 49 5 5 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 -0.02 48 0 25 0
29SEP26 5.25 P 0.58 0.58 0.58 0.66 -0.01 49 2 7 -2
29SEP26 5.50 P 0.00 0.00 0.00 0.83 -0.03 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.03 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.04 49 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 -0.04 49 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 -0.04 49 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 -0.04 49 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 -0.04 48 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 -0.05 48 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 -0.05 51 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 -0.05 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.10 -0.05 58 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.35 -0.05 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.60 -0.05 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.85 -0.05 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.10 -0.05 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.35 -0.05 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.60 -0.05 74 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.85 -0.05 76 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.10 -0.05 79 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.60 -0.05 83 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.10 -0.05 87 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.60 -0.05 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.09 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.09 -0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.09 -0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.59 -0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.09 -0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.59 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.09 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.59 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.09 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.59 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.09 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.59 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.09 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.09 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.09 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.09 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.09 -0.06 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 - 42 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.12 - 43 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.27 -0.03 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.47 -0.03 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.69 -0.03 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.91 -0.03 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.14 -0.03 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.37 -0.04 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.02 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.02 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.03 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.03 47 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.03 47 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.03 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 -0.02 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.03 48 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 -0.03 48 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 -0.04 47 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 -0.04 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 -0.04 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 -0.04 47 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.36 -0.05 49 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.60 -0.05 49 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.85 -0.05 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.10 -0.06 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.35 -0.05 55 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.60 -0.05 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.85 -0.05 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.10 -0.05 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.60 -0.05 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.10 -0.05 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.60 -0.05 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.10 -0.05 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.09 -0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.09 -0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.59 -0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.09 -0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.59 -0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.09 -0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.59 -0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.01 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 -0.01 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 -0.02 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.02 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 -0.01 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.02 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 -0.02 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.02 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.02 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 -0.03 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.02 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.03 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 -0.03 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 -0.03 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 -0.04 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.05 -0.04 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 -0.03 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 -0.04 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.70 -0.04 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.92 -0.04 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.15 -0.04 47 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.38 -0.04 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.62 -0.04 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.85 -0.05 44 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.10 -0.06 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.35 -0.06 48 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.60 -0.05 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.85 -0.05 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.10 -0.05 53 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.60 -0.05 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.10 -0.05 58 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.60 -0.05 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.10 -0.05 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.09 -0.06 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.09 -0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.09 -0.06 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 0.00 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 -0.01 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 -0.01 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.78 -0.02 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 -0.01 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.90 -0.01 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.95 -0.02 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 -0.03 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.03 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.76 -0.03 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.95 -0.03 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.14 -0.03 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 -0.04 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 -0.03 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.75 -0.04 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.96 -0.04 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.17 -0.04 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.39 -0.04 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.61 -0.04 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.83 -0.04 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.05 -0.04 25 0 0 0
TOTAL PUT 84 4,346 +6
ALL CONTRACTS TOTAL 932,906 16,437,889 +385,591
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED